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)
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
03/04/2018
6.28
 15,302,669 6.13 6.32 6.09 164,809 161,409 0.0
02/04/2018
6.13
 14,755,072 6.04 6.18 6.04 19,300 46,900 -0.4
30/03/2018
6.04
 8,428,429 6.04 6.09 5.95 8,000 6,441 0.0
29/03/2018
6.04
 7,599,814 6.09 6.13 6.04 140,000 3,400 1.8
28/03/2018
6.09
 9,738,843 6.18 6.18 6.09 20,500 68,900 -0.6
27/03/2018
6.18
 14,267,904 6.23 6.37 6.18 6,000 0 0.1
26/03/2018
6.23
 13,430,245 6.04 6.28 5.99 16,100 49,300 -0.4
23/03/2018
6.04
 24,972,777 6.23 6.23 5.85 142,070 22,600 1.6
22/03/2018
6.23
 18,650,170 6.37 6.42 6.18 118,500 2,287 1.6
21/03/2018
6.37
 12,514,459 6.32 6.42 6.28 1,674,490 1,242,690 5.9
20/03/2018
6.32
 15,663,556 6.32 6.42 6.23 50,200 606,250 -7.6
19/03/2018
6.32
 25,184,694 6.46 6.65 6.28 252,500 1,110,122 -11.9
16/03/2018
6.46
 27,719,364 6.23 6.51 6.23 211,000 225,805 -0.2
15/03/2018
6.23
 26,672,806 6.09 6.28 6.04 190,900 45,030 1.9
14/03/2018
6.09
 34,437,210 5.95 6.18 5.95 363,600 19,000 4.5
13/03/2018
5.95
 9,590,264 5.95 5.99 5.81 377,300 9,900 4.7
12/03/2018
5.95
 14,619,324 5.81 6.04 5.81 359,100 0 4.6
09/03/2018
5.81
 9,468,362 5.71 5.90 5.71 711,000 1,000 8.8
08/03/2018
5.71
 9,961,556 5.71 5.81 5.67 719,350 10,400 8.7
07/03/2018
5.71
 21,042,737 5.95 5.99 5.67 25,600 2,050,000 -25.3
06/03/2018
5.95
 16,112,460 5.90 5.95 5.85 30,950 1,157,900 -14.2
05/03/2018
5.90
 19,824,420 5.95 6.09 5.90 50,400 101,350 -0.6
02/03/2018
5.95
 14,491,541 5.95 5.99 5.81 519,600 25,750 6.2
01/03/2018
5.95
 19,129,315 6.13 6.13 5.90 22,100 63,900 -0.5
28/02/2018
6.13
 15,871,272 6.13 6.23 5.81 20,900 516,100 -6.5
27/02/2018
6.13
 16,598,626 6.09 6.23 6.04 2,211,300 1,336,300 11.5
26/02/2018
6.09
 31,024,645 6.18 6.37 6.09 30,400 12,800 0.2
23/02/2018
6.18
 17,889,627 5.99 6.18 5.95 11,600 321,100 -4.0
22/02/2018
5.99
 21,706,521 6.13 6.23 5.95 310,650 450,500 -1.8
21/02/2018
6.13
 22,711,827 6.09 6.28 6.09 25,600 611,100 -7.7
13/02/2018
6.09
 16,183,013 6.18 6.32 6.04 42,170 2,390,800 -31.2
12/02/2018
6.18
 17,536,912 5.71 6.18 5.76 197,600 111,000 1.1
09/02/2018
5.71
 22,679,382 5.62 5.76 5.15 579,100 329,510 3.2
08/02/2018
5.62
 11,863,341 5.85 5.95 5.62 290,900 38,300 3.1
07/02/2018
5.85
 23,681,715 5.43 5.95 5.53 450,300 365,400 1.1
06/02/2018
5.43
 46,248,632 5.57 5.67 5.06 6,195,200 1,634,000 50.9
05/02/2018
5.57
 20,463,642 5.90 5.95 5.57 148,400 26,913 1.5
02/02/2018
5.90
 16,269,627 5.81 5.99 5.76 126,800 9,000 1.5
01/02/2018
5.81
 44,337,317 6.09 6.18 5.67 607,300 324,000 3.6
31/01/2018
6.09
 23,146,958 6.37 6.46 6.09 23,500 1,814,600 -24.2
30/01/2018
6.37
 22,272,649 6.23 6.37 6.04 260,463 822,600 -7.6
29/01/2018
6.23
 30,786,018 5.81 6.37 5.81 4,696,311 2,194,600 32.3
26/01/2018
5.81
 24,535,202 5.71 5.85 5.67 1,884,200 1,051,600 10.3
25/01/2018
5.71
 24,905,363 5.57 5.85 5.53 790,150 256,400 6.6
24/01/2018
5.57
 14,055,779 5.53 5.71 5.53 27,500 112,900 -1.0
23/01/2018
5.53
 23,898,768 5.34 5.62 5.34 150,700 43,400 1.3
22/01/2018
5.34
 17,784,739 5.29 5.39 5.25 590,500 36,000 6.3
19/01/2018
5.29
 20,391,118 5.20 5.39 5.20 114,800 11,700 1.2
18/01/2018
5.20
 28,726,359 4.96 5.20 4.82 24,138 0 0.3
17/01/2018
4.96
 24,291,826 4.96 5.15 4.92 180,554 10,000 1.8
16/01/2018
4.96
 16,085,367 5.06 5.20 4.82 162,900 8,000 1.7
15/01/2018
5.06
 24,540,678 4.78 5.06 4.73 684,500 7,100 7.2
12/01/2018
4.78
 58,717,978 5.01 5.48 4.78 359,400 65,000 3.2
11/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.5 (Volume + 7.50%, Ratio=0.08)
11/01/2018
5.01
 27,030,657 4.58 5.01 4.64 3,300 28,000 -0.2
10/01/2018
4.57
 19,848,231 4.57 4.70 4.36 39,500 70,000 -0.3
09/01/2018
4.57
 24,929,095 4.36 4.62 4.36 72,720 47,602 0.3
08/01/2018
4.36
 16,587,711 4.18 4.36 4.14 8,000 422,100 -4.1
05/01/2018
4.18
 17,656,627 4.27 4.31 4.14 102,700 600 1.0
04/01/2018
4.27
 9,071,873 4.27 4.36 4.23 153,300 3,200 1.5
03/01/2018
4.27
 15,784,574 4.27 4.40 4.23 150,060 300 1.5
02/01/2018
4.27
 23,823,877 4.05 4.27 3.79 101,100 200 1.0
29/12/2017
4.05
 12,811,534 4.01 4.14 4.01 26,700 2,400 0.2
28/12/2017
4.01
 7,933,861 4.01 4.05 3.96 21,100 585 0.2
27/12/2017
4.01
 9,739,711 3.96 4.05 3.96 786,000 1,700 6.4
26/12/2017
3.96
 6,300,416 3.92 4.01 3.88 1,300 400 0.0
25/12/2017
3.92
 4,727,305 3.92 3.96 3.88 15,200 0 0.1
22/12/2017
3.92
 8,524,130 3.92 3.96 3.88 13,800 2,800 0.1
21/12/2017
3.92
 12,821,051 4.01 4.09 3.92 50,000 8,500 0.4
20/12/2017
4.01
 8,369,009 3.96 4.05 3.92 10,000 14,200 -0.0
19/12/2017
3.96
 7,662,746 4.01 4.05 3.92 77,400 12,000 0.6
18/12/2017
4.01
 11,676,917 3.79 4.01 3.83 16,012 650 0.1
15/12/2017
3.79
 5,814,638 3.83 3.83 3.79 7,000 0 0.1
14/12/2017
3.83
 7,865,706 3.75 3.83 3.70 14,900 3,100 0.1
13/12/2017
3.75
 9,694,279 3.79 3.88 3.70 3,000 0 0.0
12/12/2017
3.79
 31,717,574 3.88 3.96 3.57 14,200 14,000 0.0
11/12/2017
3.88
 22,119,395 4.09 4.09 3.75 31,700 81,200 -0.4
08/12/2017
4.09
 9,587,571 4.14 4.18 4.09 1,000 2,500 -0.0
07/12/2017
4.14
 10,001,532 4.05 4.14 4.05 13,100 25,000 -0.1
06/12/2017
4.05
 21,639,597 3.96 4.09 3.88 2,300 25,400 -0.2
05/12/2017
3.96
 22,930,133 4.18 4.23 3.96 241,701 0 2.2
04/12/2017
4.18
 37,147,968 4.09 4.31 4.09 18,800 29,100 -0.1
01/12/2017
4.09
 16,847,802 4.09 4.14 4.05 15,200 15,200 0.0
30/11/2017
4.09
 19,799,410 4.09 4.18 4.05 8,500 15,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |