Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.25
0.10
(0.99%)
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
(2024-12-17) 		-0.20 -1.93% 188,910,800 -2,567,169 -26.2
10.10
10.35
10.15
2 tháng
(2024-11-18) 		-0.05 -0.49% 384,966,600 -5,128,562 -52.2
10.10
10.60
10.15
3 tháng
(2024-10-18) 		-0.70 -6.45% 605,336,400 -5,431,858 -54.9
10.10
10.85
10.15
6 tháng
(2024-07-22) 		-1.05 -9.37% 1,533,285,200 -11,619,765 -121.0
10.10
11.20
10.15
12 tháng
(2024-01-22) 		-1.49 -12.78% 4,648,673,400 -70,660,457 -789.3
10.10
11.83
10.15
24 tháng
(2023-01-27) 		1.06 11.65% 9,781,726,100 -124,200,279 -1,399.6
7.94
12.88
10.15
36 tháng
(2022-02-07) 		-6.15 -37.75% 12,719,529,400 -43,527,211 -380.5
6.25
17.01
10.15
60 tháng
(2020-02-12) 		6.36 167.89% 20,037,627,355 -141,155,024 -1,792.5
3.58
18.55
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2018
3.93
 5,393,949 3.98 3.98 3.89 1,100 0 0.0
23/08/2018
3.98
 4,784,372 3.98 4.03 3.93 125,050 6,200 1.0
22/08/2018
3.98
 7,233,148 4.03 4.12 3.93 0 193,200 -1.7
21/08/2018
4.03
 7,871,339 3.93 4.03 3.89 10 217,000 -1.8
20/08/2018
3.93
 3,930,340 3.89 3.93 3.89 8,000 900 0.1
17/08/2018
3.89
 6,720,894 3.89 4.03 3.89 4,000 0 0.0
16/08/2018
3.89
 9,084,550 3.93 3.98 3.79 10,510 11,000 -0.0
15/08/2018
3.93
 7,321,452 4.03 4.07 3.93 41,600 40 0.4
14/08/2018
4.03
 6,317,882 4.12 4.12 4.03 27,300 15,000 0.1
13/08/2018
4.12
 21,869,512 3.79 4.12 3.79 59,600 0 0.5
10/08/2018
3.79
 4,497,910 3.79 3.84 3.75 290,210 3,466 2.3
09/08/2018
3.79
 6,283,085 3.79 3.84 3.75 419,120 0 3.4
08/08/2018
3.79
 5,888,745 3.70 3.84 3.70 500 12,000 -0.1
07/08/2018
3.70
 2,605,221 3.70 3.75 3.65 104,000 0 0.8
06/08/2018
3.70
 4,497,965 3.75 3.79 3.70 1,313,400 0 10.5
03/08/2018
3.75
 4,771,566 3.70 3.79 3.70 430,000 0 3.4
02/08/2018
3.70
 4,472,792 3.75 3.79 3.65 2,400 0 0.0
01/08/2018
3.75
 7,528,372 3.79 3.84 3.70 28,200 0 0.2
31/07/2018
3.79
 5,936,283 3.89 3.89 3.79 15,000 100 0.1
30/07/2018
3.89
 5,095,743 3.79 3.89 3.79 113,200 23 0.9
27/07/2018
3.79
 3,619,151 3.75 3.84 3.75 1,000 0 0.0
26/07/2018
3.75
 4,825,579 3.70 3.79 3.65 1,500 0 0.0
25/07/2018
3.70
 4,499,177 3.75 3.84 3.70 330 0 0.0
24/07/2018
3.75
 4,388,084 3.75 3.79 3.37 1,300 9,700 -0.1
23/07/2018
3.75
 5,793,780 3.84 3.89 3.75 0 443,300 -3.6
20/07/2018
3.84
 5,821,195 3.84 3.89 3.70 12,200 30,000 -0.1
19/07/2018
3.84
 4,430,485 3.89 3.93 3.51 6,700 74,000 -0.5
18/07/2018
3.89
 7,651,526 3.75 3.93 3.75 52,000 41,500 0.1
17/07/2018
3.75
 7,739,975 3.65 3.75 3.56 131,400 0 1.0
16/07/2018
3.65
 3,679,285 3.61 3.70 3.61 52,500 1,000 0.4
13/07/2018
3.61
 5,801,552 3.51 3.70 3.51 200 0 0.0
12/07/2018
3.51
 5,970,851 3.37 3.56 3.37 35,200 10,023 0.2
11/07/2018
3.37
 8,736,710 3.56 3.56 3.32 79,400 2,300 0.6
10/07/2018
3.56
 5,265,406 3.61 3.70 3.56 78,100 0 0.6
09/07/2018
3.61
 4,673,551 3.65 3.79 3.51 5,000 10,000 -0.0
06/07/2018
3.65
 11,075,225 3.32 3.65 3.00 0 6,200 -0.0
05/07/2018
3.32
 5,779,450 3.47 3.51 3.28 20,300 11,000 0.1
04/07/2018
3.47
 5,489,774 3.42 3.51 3.09 12,300 0 0.1
03/07/2018
3.42
 7,714,388 3.65 3.75 3.42 9,900 388,000 -2.9
02/07/2018
3.65
 6,516,665 3.84 3.93 3.65 11,600 22,000 -0.1
29/06/2018
3.84
 5,334,653 3.89 3.93 3.84 316,700 0 2.6
28/06/2018
3.89
 4,685,995 3.98 3.98 3.89 28,000 2,300 0.2
27/06/2018
3.98
 3,179,158 4.03 4.07 3.98 18,900 0 0.2
26/06/2018
4.03
 2,673,619 4.07 4.07 3.98 7,100 4,700 0.0
25/06/2018
4.07
 4,719,227 4.07 4.17 4.03 87,100 500 0.8
22/06/2018
4.07
 3,794,560 4.03 4.07 3.93 8,700 46,225 -0.3
21/06/2018
4.03
 5,489,576 4.07 4.07 3.70 65,600 50,000 0.1
20/06/2018
4.07
 4,370,124 3.98 4.12 3.98 469,505 50,000 3.7
19/06/2018
3.98
 12,295,237 4.12 4.12 3.89 571,800 860,000 -2.5
18/06/2018
4.12
 5,675,350 4.26 4.26 4.07 21,600 0 0.2
15/06/2018
4.26
 2,642,891 4.21 4.26 4.17 143,200 208,800 -0.6
14/06/2018
4.21
 5,805,246 4.31 4.31 4.21 26,700 1,632,600 -14.5
13/06/2018
4.31
 2,757,935 4.26 4.36 4.26 57,900 0 0.5
12/06/2018
4.26
 9,907,971 4.36 4.36 4.17 307,500 0 2.8
11/06/2018
4.36
 5,002,362 4.45 4.45 4.31 109,020 44 1.0
08/06/2018
4.45
 5,251,144 4.40 4.50 4.36 48,100 10,192 0.4
07/06/2018
4.40
 7,398,092 4.54 4.59 4.36 159,400 60,200 0.9
06/06/2018
4.54
 12,654,666 4.50 4.54 4.40 4,900 28,600 -0.2
05/06/2018
4.50
 6,986,622 4.50 4.64 4.07 14,300 2,000 0.1
04/06/2018
4.50
 12,232,238 4.31 4.50 3.89 15 243,100 -2.2
01/06/2018
4.31
 10,244,952 4.36 4.45 4.26 1,000 0 0.0
31/05/2018
4.36
 8,215,794 4.17 4.36 4.12 304,900 46,000 2.3
30/05/2018
4.17
 5,755,530 4.21 4.31 4.12 51,500 20,000 0.3
29/05/2018
4.21
 10,324,039 3.84 4.21 3.47 7,000 6,500 0.0
28/05/2018
3.84
 13,071,545 4.17 4.21 3.84 28,500 0 0.2
25/05/2018
4.17
 5,877,277 4.26 4.31 4.17 28,300 2,200 0.2
24/05/2018
4.26
 3,455,058 4.45 4.45 4.26 900 3,000 -0.0
23/05/2018
4.45
 7,739,471 4.26 4.45 3.84 8,000 0 0.1
22/05/2018
4.26
 18,124,007 4.50 4.50 4.17 87,600 127,200 -0.4
21/05/2018
4.50
 7,601,673 4.68 4.78 4.50 12,300 0 0.1
18/05/2018
4.68
 10,470,158 4.78 4.82 4.64 34,000 0 0.3
17/05/2018
4.78
 9,749,561 4.87 4.92 4.73 105,000 120,000 -0.2
16/05/2018
4.87
 5,580,638 4.96 5.01 4.87 8,500 7,200 0.0
15/05/2018
4.96
 5,234,196 5.01 5.06 4.96 16,000 0 0.2
14/05/2018
5.01
 5,130,847 4.96 5.06 4.92 168,200 87 1.8
11/05/2018
4.96
 7,512,576 4.96 5.06 4.82 100,000 127,500 -0.3
10/05/2018
4.96
 9,814,596 5.10 5.10 4.87 29,000 28,500 0.0
09/05/2018
5.10
 5,276,856 5.15 5.20 5.06 4,000 0 0.0
08/05/2018
5.15
 6,449,461 5.29 5.34 5.15 311,800 29,400 3.1
07/05/2018
5.29
 12,703,771 5.10 5.34 5.06 257,000 0 2.8
04/05/2018
5.10
 10,581,714 5.15 5.29 5.06 28,117,001 27,813,151 3.3
03/05/2018
5.15
 13,070,337 5.10 5.20 4.87 2,000 3,000 -0.0
02/05/2018
5.10
 9,623,370 5.34 5.43 5.06 11,800 679,780 -7.6
27/04/2018
5.34
 10,558,291 5.06 5.34 5.01 20,400 900 0.2
26/04/2018
5.06
 12,535,475 5.53 5.53 5.06 3,000 38,500 -0.4
24/04/2018
5.53
 15,081,789 5.53 5.57 5.34 3,500 98,900 -1.1
23/04/2018
5.53
 20,163,549 5.99 6.04 5.53 1,000 221,700 -2.7
20/04/2018
5.99
 7,301,443 5.90 5.99 5.85 843,500 46,000 10.2
19/04/2018
5.90
 17,283,658 5.99 6.04 5.85 2,231,000 138,100 26.6
18/04/2018
5.99
 23,605,566 6.23 6.28 5.99 75,300 15,000 0.8
17/04/2018
6.23
 12,086,091 6.18 6.28 6.13 1,881,000 1,800 24.9
16/04/2018
6.18
 8,418,469 6.18 6.28 5.99 44,000 0 0.6
13/04/2018
6.18
 14,148,721 6.32 6.37 6.18 2,858,400 8,000 38.1
12/04/2018
6.32
 13,781,901 6.32 6.32 6.18 1,170,076 94,876 14.5
11/04/2018
6.32
 20,577,857 6.42 6.51 6.28 4,954,800 25,509 67.4
10/04/2018
6.42
 20,093,255 6.32 6.46 6.32 4,955,700 51,500 66.9
09/04/2018
6.32
 29,293,743 6.23 6.46 6.23 1,346,700 132,000 16.3
06/04/2018
6.23
 18,458,245 6.18 6.32 6.18 1,371,020 578,700 10.5
05/04/2018
6.18
 10,216,115 6.13 6.23 6.09 1,392,000 0 18.3
04/04/2018
6.13
 8,898,152 6.28 6.37 6.13 165,200 3,260 2.2

Chính sách bảo mật | Điều khoản sử dụng |