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)
11/07/2017
3.53
 10,091,978 3.49 3.57 3.44 100 1,657,900 -13.4
10/07/2017
3.49
 24,003,842 3.53 3.62 3.40 163,600 630,000 -3.8
07/07/2017
3.53
 26,028,365 3.70 3.75 3.53 19,300 2,151,100 -17.9
06/07/2017
3.70
 14,573,179 3.62 3.70 3.57 0 2,412,226 -20.2
05/07/2017
3.62
 12,406,953 3.49 3.62 3.44 200 603,400 -4.9
04/07/2017
3.49
 11,128,798 3.49 3.53 3.44 505,100 402,000 0.8
03/07/2017
3.49
 26,470,319 3.31 3.53 3.31 26,300 1,837,300 -14.5
30/06/2017
3.31
 6,837,585 3.27 3.31 3.27 508,200 0 3.8
29/06/2017
3.27
 6,426,056 3.27 3.31 3.22 184,300 800,000 -4.6
28/06/2017
3.27
 7,129,878 3.27 3.31 3.27 0 210,090 -1.6
27/06/2017
3.27
 9,457,970 3.27 3.35 3.27 108,100 45,000 0.5
26/06/2017
3.27
 7,090,883 3.27 3.31 3.22 1,002,500 1,000,020 -0.0
23/06/2017
3.27
 11,271,002 3.22 3.31 3.22 5,000 0 0.0
22/06/2017
3.22
 14,124,068 3.35 3.40 3.22 15,200 1,004,900 -7.5
21/06/2017
3.35
 21,021,308 3.40 3.44 3.31 50,000 1,000,000 -7.4
20/06/2017
3.40
 21,631,803 3.35 3.49 3.31 205,500 1,010,800 -6.3
19/06/2017
3.35
 23,465,640 3.22 3.35 3.18 5,900 52,400 -0.3
16/06/2017
3.22
 7,213,386 3.18 3.22 3.14 1,030,000 300,000 5.3
15/06/2017
3.18
 10,357,891 3.18 3.18 3.14 801,100 700,000 0.7
14/06/2017
3.18
 9,775,143 3.14 3.18 3.14 10,000 1,000,100 -7.2
13/06/2017
3.14
 11,504,911 3.09 3.18 3.05 200,100 11,200 1.3
12/06/2017
3.09
 10,875,457 3.14 3.18 3.09 613,600 4,400 4.4
09/06/2017
3.14
 11,147,609 3.18 3.22 3.14 56,100 200,600 -1.0
08/06/2017
3.18
 12,993,759 3.22 3.27 3.14 0 810,000 -5.9
07/06/2017
3.22
 27,471,186 3.18 3.31 3.18 0 662,500 -4.9
06/06/2017
3.18
 20,475,670 3.22 3.22 3.14 0 800,000 -5.9
05/06/2017
3.22
 14,925,912 3.18 3.27 3.18 2,000 15,400 -0.1
02/06/2017
3.18
 20,480,901 3.14 3.22 3.09 0 731,500 -5.3
01/06/2017
3.14
 11,374,674 3.14 3.22 3.09 11,200 310,100 -2.2
31/05/2017
3.14
 31,173,275 3.01 3.27 3.01 0 1,041,300 -7.5
30/05/2017
3.01
 18,987,704 3.01 3.14 3.01 3,035,200 0 21.4
29/05/2017
3.01
 8,074,754 3.05 3.09 3.01 1,000,800 1,000,000 0.0
26/05/2017
3.05
 9,427,891 3.09 3.09 3.01 11,718 0 0.1
25/05/2017
3.09
 15,777,015 3.05 3.18 3.01 1,900 0 0.0
24/05/2017
3.05
 22,019,339 2.96 3.14 2.96 484,000 0 3.4
23/05/2017
2.96
 11,902,642 3.09 3.09 2.96 200 1,000,100 -7.0
22/05/2017
3.09
 19,339,929 3.01 3.22 3.01 0 0 0
19/05/2017
3.01
 11,819,260 3.01 3.05 2.96 100 500 -0.0
18/05/2017
3.01
 16,659,202 3.05 3.18 3.01 51,600 1,500 0.4
17/05/2017
3.05
 14,822,163 2.96 3.05 2.92 7,000 0 0.0
16/05/2017
2.96
 19,638,571 2.92 3.01 2.88 360,300 150,000 1.4
15/05/2017
2.92
 8,202,168 2.92 2.92 2.83 100 153,300 -1.0
12/05/2017
2.92
 9,939,605 2.96 3.01 2.88 0 0 0
11/05/2017
2.96
 8,555,990 2.96 3.05 2.92 0 0 0
10/05/2017
2.96
 8,076,536 3.05 3.09 2.74 0 0 0
09/05/2017
3.05
 10,874,130 3.05 3.14 2.96 0 3,000 -0.0
08/05/2017
3.05
 7,483,688 3.18 3.18 2.96 100 0 0.0
05/05/2017
3.18
 11,535,019 3.09 3.22 3.05 0 0 0
04/05/2017
3.09
 14,850,584 3.27 3.27 3.09 300 0 0.0
03/05/2017
3.27
 18,029,621 3.27 3.31 3.14 69,400 300,800 -1.7
28/04/2017
3.27
 17,605,870 3.27 3.31 3.18 80,100 700,400 -4.6
27/04/2017
3.27
 20,099,535 3.22 3.40 3.18 1,100 197,000 -1.5
26/04/2017
3.22
 19,256,281 3.31 3.35 3.18 2,000 1,038,300 -7.7
25/04/2017
3.31
 25,801,505 3.27 3.31 3.14 2,000 2,005,000 -14.8
24/04/2017
3.27
 14,012,869 3.31 3.35 3.22 100 112,100 -0.8
21/04/2017
3.31
 15,961,444 3.18 3.31 3.14 30,500 1,013,056 -7.3
20/04/2017
3.18
 16,274,723 3.27 3.31 3.05 2,100 1,011,000 -7.4
19/04/2017
3.27
 23,694,897 3.22 3.40 3.18 11,300 2,830,000 -21.1
18/04/2017
3.22
 28,742,519 3.14 3.27 3.01 191,800 5,999,400 -42.2
17/04/2017
3.14
 20,643,839 3.31 3.40 3.09 1,000 3,117,010 -22.4
14/04/2017
3.31
 16,133,530 3.22 3.31 3.05 600 32,100 -0.2
13/04/2017
3.22
 16,943,797 3.01 3.22 2.92 0 85,200 -0.6
12/04/2017
3.01
 14,434,467 2.96 3.01 2.88 1,000 21,600 -0.1
11/04/2017
2.96
 35,559,669 2.74 3.01 2.79 4,000 1,337,100 -8.9
10/04/2017
2.74
 27,138,663 2.53 2.74 2.53 20,100 1,356,500 -7.9
07/04/2017
2.53
 7,553,128 2.53 2.57 2.44 206,000 0 1.2
05/04/2017
2.53
 4,318,677 2.61 2.61 2.53 110,000 700,010 -3.5
04/04/2017
2.61
 14,685,721 2.53 2.61 2.53 700 2,506,600 -14.8
03/04/2017
2.53
 4,317,933 2.48 2.57 2.44 200 0 0.0
31/03/2017
2.48
 4,078,718 2.57 2.57 2.44 110,200 1,900 0.6
30/03/2017
2.57
 4,945,636 2.53 2.61 2.48 3,100 10,000 -0.0
29/03/2017
2.53
 7,917,176 2.53 2.57 2.48 61,700 300,000 -1.4
28/03/2017
2.53
 6,732,959 2.66 2.66 2.40 45,000 704,000 -3.9
27/03/2017
2.66
 14,499,065 2.48 2.70 2.48 446,000 293,275 0.9
24/03/2017
2.48
 24,788,026 2.27 2.48 2.22 209,000 715,900 -2.7
23/03/2017
2.27
 3,055,002 2.22 2.27 2.18 510,200 0 2.6
22/03/2017
2.22
 4,597,446 2.22 2.27 2.18 39,800 4 0.2
21/03/2017
2.22
 2,369,306 2.22 2.27 2.18 15,100 400 0.1
20/03/2017
2.22
 3,388,780 2.18 2.27 2.18 8,200 0 0.0
17/03/2017
2.18
 4,659,876 2.18 2.27 2.13 5,000 40,000 -0.2
16/03/2017
2.18
 1,841,797 2.18 2.22 1.96 0 245 -0.0
15/03/2017
2.18
 3,158,726 2.18 2.22 2.13 50,800 0 0.3
14/03/2017
2.18
 4,899,774 2.18 2.22 2.18 500 0 0.0
13/03/2017
2.18
 4,027,495 2.22 2.27 2.18 0 90,000 -0.5
10/03/2017
2.22
 2,363,880 2.22 2.27 2.18 0 38,857 -0.2
09/03/2017
2.22
 2,565,278 2.22 2.27 2.18 40,000 40,027 -0.0
08/03/2017
2.22
 3,619,230 2.22 2.27 2.18 13,200 0 0.1
07/03/2017
2.22
 3,368,583 2.22 2.27 2.18 100 0 0.0
06/03/2017
2.22
 3,546,088 2.22 2.27 2.18 0 0 0
03/03/2017
2.22
 3,678,407 2.27 2.31 2.22 0 0 0
02/03/2017
2.27
 3,770,490 2.31 2.31 2.27 0 687,300 -3.6
01/03/2017
2.31
 4,187,307 2.31 2.35 2.27 0 46,100 -0.2
28/02/2017
2.31
 12,481,634 2.22 2.40 2.22 200 40,000 -0.2
27/02/2017
2.22
 5,233,349 2.18 2.27 2.18 200 40,000 -0.2
24/02/2017
2.18
 2,241,037 2.22 2.27 2.18 5,200 6,000 -0.0
23/02/2017
2.22
 3,073,740 2.22 2.27 2.18 24,000 45,000 -0.1
22/02/2017
2.22
 2,198,845 2.27 2.31 2.22 300 0 0.0
21/02/2017
2.27
 6,353,780 2.22 2.31 2.22 10 40,000 -0.2
20/02/2017
2.22
 3,575,077 2.22 2.27 2.18 7,600 0 0.0
17/02/2017
2.22
 4,161,091 2.22 2.27 2.18 600,000 100,000 2.6

Chính sách bảo mật | Điều khoản sử dụng |