Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.45
0.10
(0.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		-0.25 -2.34% 221,308,300 -6,212,791 -65.5
10.25
10.70
10.45
2 tháng
(2024-07-22) 		-0.75 -6.70% 540,493,300 -9,783,610 -104.0
10.25
11.20
10.45
3 tháng
(2024-06-24) 		-0.37 -3.45% 932,359,000 -9,982,796 -104.3
10.25
11.45
10.45
6 tháng
(2024-03-25) 		-0.52 -4.71% 2,489,290,500 -60,500,347 -678.5
10.25
11.49
10.45
12 tháng
(2023-09-26) 		0.11 1.02% 5,253,826,600 -121,296,017 -1,347.8
9.63
11.83
10.45
24 tháng
(2022-10-03) 		2.05 24.41% 10,069,420,100 -72,693,995 -859.3
6.25
12.88
10.45
36 tháng
(2021-10-06) 		-5.65 -35.09% 12,929,035,100 -56,466,392 -731.3
6.25
17.98
10.45
60 tháng
(2019-10-17) 		7.31 233.05% 19,377,941,046 -141,429,529 -1,793.4
2.76
18.55
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
3.61
 6,955,297 3.70 3.70 3.61 25,000 0 0.2
14/02/2019
3.70
 9,152,025 3.61 3.70 3.56 1,000 11,700 -0.1
13/02/2019
3.61
 6,728,714 3.61 3.65 3.56 0 60 -0.0
12/02/2019
3.61
 7,180,566 3.56 3.61 3.51 6,900 2,070 0.0
11/02/2019
3.56
 9,468,726 3.37 3.61 3.32 1,300 0 0.0
01/02/2019
3.37
 1,495,350 3.37 3.37 3.32 14,400 0 0.1
31/01/2019
3.37
 3,127,875 3.37 3.42 3.32 11,700 10,000 0.0
30/01/2019
3.37
 3,354,788 3.32 3.37 3.28 20 138,300 -1.0
29/01/2019
3.32
 1,784,661 3.32 3.32 3.28 40 0 0.0
28/01/2019
3.32
 4,082,476 3.32 3.37 3.28 0 98,200 -0.7
25/01/2019
3.32
 2,046,634 3.32 3.37 3.28 0 0 0
24/01/2019
3.32
 3,546,651 3.32 3.37 3.28 0 0 0
23/01/2019
3.32
 986,585 3.28 3.37 3.28 0 0 0
22/01/2019
3.28
 2,980,253 3.37 3.42 3.28 25,000 1,800 0.2
21/01/2019
3.37
 7,800,814 3.28 3.42 3.28 0 100,000 -0.7
18/01/2019
3.28
 2,322,572 3.28 3.32 3.28 99,200 0 0.7
17/01/2019
3.28
 2,192,409 3.28 3.32 3.28 1,800 0 0.0
16/01/2019
3.28
 1,316,558 3.32 3.37 3.28 0 0 0
15/01/2019
3.32
 3,934,698 3.28 3.37 3.23 83,900 484,400 -2.8
14/01/2019
3.28
 5,212,044 3.28 3.37 3.28 200 0 0.0
11/01/2019
3.28
 2,306,683 3.28 3.32 3.28 11,500 61,089 -0.4
10/01/2019
3.28
 3,572,910 3.37 3.37 3.28 50 0 0.0
09/01/2019
3.37
 3,395,083 3.28 3.37 3.28 0 16,600 -0.1
08/01/2019
3.28
 1,689,051 3.37 3.37 3.28 19,600 0 0.1
07/01/2019
3.37
 2,727,864 3.28 3.37 3.28 6,000 10 0.0
04/01/2019
3.28
 3,820,522 3.28 3.32 3.23 2,500 168,100 -1.1
03/01/2019
3.28
 6,882,054 3.37 3.42 3.23 12,900 1,228,900 -8.6
02/01/2019
3.37
 2,033,485 3.37 3.42 3.32 2,100 0 0.0
28/12/2018
3.37
 1,948,512 3.37 3.47 3.37 0 110,343 -0.8
27/12/2018
3.37
 4,084,358 3.37 3.47 3.37 98,000 2,200 0.7
26/12/2018
3.37
 2,579,496 3.37 3.42 3.32 1,400 3,000 -0.0
25/12/2018
3.37
 4,133,300 3.42 3.42 3.32 0 15,000 -0.1
24/12/2018
3.42
 2,427,568 3.47 3.51 3.42 0 0 0
21/12/2018
3.47
 3,683,783 3.51 3.56 3.42 1,000 0 0.0
20/12/2018
3.51
 3,526,551 3.47 3.51 3.42 613,875 0 4.1
19/12/2018
3.47
 2,358,695 3.47 3.51 3.42 500 0 0.0
18/12/2018
3.47
 4,328,711 3.51 3.51 3.42 120,100 100 0.9
17/12/2018
3.51
 4,123,673 3.51 3.56 3.47 446,400 1,314,375 -7.3
14/12/2018
3.51
 2,268,761 3.56 3.61 3.51 0 10,000 -0.1
13/12/2018
3.56
 2,806,180 3.61 3.65 3.56 34,000 6 0.3
12/12/2018
3.61
 2,962,046 3.51 3.61 3.18 84,810 0 0.6
11/12/2018
3.51
 3,845,104 3.51 3.56 3.18 1,000 0 0.0
10/12/2018
3.51
 2,532,875 3.56 3.56 3.51 0 0 0
07/12/2018
3.56
 3,195,203 3.56 3.65 3.56 61,000 200 0.5
06/12/2018
3.56
 4,906,744 3.61 3.65 3.51 37,500 41,100 -0.0
05/12/2018
3.61
 4,585,523 3.56 3.65 3.51 110 0 0.0
04/12/2018
3.56
 3,635,002 3.61 3.65 3.56 100 0 0.0
03/12/2018
3.61
 7,391,281 3.51 3.65 3.51 20,000 0 0.2
30/11/2018
3.51
 2,630,374 3.42 3.51 3.42 20 0 0.0
29/11/2018
3.42
 2,690,376 3.47 3.51 3.42 20 0 0.0
28/11/2018
3.47
 3,089,280 3.42 3.47 3.37 5,000 45,000 -0.3
27/11/2018
3.42
 3,022,758 3.42 3.47 3.42 6,000 0 0.0
26/11/2018
3.42
 791,986 3.47 3.47 3.42 0 0 0
23/11/2018
3.47
 1,749,296 3.51 3.51 3.42 16,900 0 0.1
22/11/2018
3.51
 3,972,069 3.51 3.56 3.47 13,000 0 0.1
21/11/2018
3.51
 1,816,031 3.51 3.51 3.47 300 0 0.0
20/11/2018
3.51
 2,310,675 3.51 3.56 3.47 1,500 100,000 -0.7
19/11/2018
3.51
 2,858,747 3.47 3.56 3.47 5,000 0 0.0
16/11/2018
3.47
 4,100,410 3.37 3.51 3.37 202,000 7,800 1.4
15/11/2018
3.37
 2,903,475 3.37 3.47 3.37 0 0 0
14/11/2018
3.37
 4,316,795 3.47 3.51 3.37 8,300 0 0.1
13/11/2018
3.47
 2,735,402 3.51 3.51 3.42 4,000 184,100 -1.3
12/11/2018
3.51
 3,010,997 3.51 3.51 3.42 18,800 0 0.1
09/11/2018
3.51
 4,779,756 3.56 3.56 3.47 3,000 1,200 0.0
08/11/2018
3.56
 4,822,210 3.56 3.65 3.51 3,200 10,000 -0.1
07/11/2018
3.56
 2,997,633 3.56 3.61 3.51 2,000 82,517 -0.6
06/11/2018
3.56
 2,935,811 3.61 3.65 3.56 240,000 0 1.8
05/11/2018
3.61
 3,430,884 3.61 3.65 3.56 40,100 0 0.3
02/11/2018
3.61
 5,316,854 3.56 3.65 3.56 10,400 0 0.1
01/11/2018
3.56
 3,709,605 3.61 3.65 3.51 3,500 3,000 0.0
31/10/2018
3.61
 5,483,526 3.51 3.65 3.51 201,000 86,075 0.9
30/10/2018
3.51
 7,125,481 3.51 3.56 3.42 3,100 18,000 -0.1
29/10/2018
3.51
 4,183,853 3.56 3.61 3.51 501,200 0 3.8
26/10/2018
3.56
 5,346,766 3.61 3.70 3.28 3,000 0 0.0
25/10/2018
3.61
 8,517,487 3.65 3.65 3.47 24,200 8,600 0.1
24/10/2018
3.65
 4,388,897 3.70 3.75 3.65 51,000 39,000 0.1
23/10/2018
3.70
 9,114,383 3.75 3.75 3.61 65,300 200 0.5
22/10/2018
3.75
 5,306,777 3.79 3.84 3.75 20,010 12,800 0.1
19/10/2018
3.79
 7,055,096 3.79 3.84 3.70 16,200 1,715,976 -13.7
18/10/2018
3.79
 3,676,400 3.89 3.89 3.51 111,800 0 0.9
17/10/2018
3.89
 5,370,738 3.84 3.93 3.84 379,100 115 3.2
16/10/2018
3.84
 3,626,843 3.79 3.89 3.75 45,200 300 0.4
15/10/2018
3.79
 3,163,767 3.89 3.89 3.79 532,900 493,000 0.3
12/10/2018
3.89
 10,838,545 3.70 3.89 3.61 72,000 6,600 0.5
11/10/2018
3.70
 21,401,048 4.03 4.03 3.70 13,100 1,141,100 -9.3
10/10/2018
4.03
 8,343,611 4.07 4.12 3.98 5,000 1,550,900 -13.3
09/10/2018
4.07
 5,182,852 4.12 4.17 4.07 150,300 46,700 0.9
08/10/2018
4.12
 7,543,352 4.17 4.17 4.07 100,000 2,160 0.9
05/10/2018
4.17
 8,841,633 4.26 4.26 4.12 23,610 150,000 -1.1
04/10/2018
4.26
 5,758,359 4.21 4.31 4.17 14,020 1,000 0.1
03/10/2018
4.21
 7,578,928 4.17 4.26 4.12 145,000 14,000 1.2
02/10/2018
4.17
 10,144,784 4.21 4.26 4.17 171,000 113,300 0.5
01/10/2018
4.21
 13,940,671 4.26 4.36 4.21 214,100 20,000 1.8
28/09/2018
4.26
 11,633,897 4.21 4.36 4.21 110,720 25,800 0.8
27/09/2018
4.21
 19,011,846 4.12 4.26 4.12 110,100 10,500 0.9
26/09/2018
4.12
 10,025,776 4.12 4.17 4.07 103,900 1,000 0.9
25/09/2018
4.12
 8,040,840 4.17 4.17 4.07 131,900 13,400 1.1
24/09/2018
4.17
 7,767,391 4.17 4.21 4.12 3,100 171,015 -1.5
21/09/2018
4.17
 23,250,557 4.07 4.21 4.07 84,150 12,500 0.6
20/09/2018
4.07
 6,394,385 4.03 4.12 3.98 10,200 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |