Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.15
0.05
(0.50%)

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
(2024-12-16)
-0.30 -2.88% 183,633,600 -2,462,481 -25.3
10.10
10.40
10.10
2 tháng
(2024-11-15)
-0.10 -0.98% 388,423,200 -5,222,554 -53.2
10.10
10.60
10.10
3 tháng
(2024-10-16)
-0.65 -6.05% 618,161,900 -6,170,770 -63.2
10.10
10.85
10.10
6 tháng
(2024-07-18)
-1.35 -11.79% 1,566,559,300 -13,611,277 -144.1
10.10
11.45
10.10
12 tháng
(2024-01-22)
-1.54 -13.21% 4,636,700,600 -70,172,269 -784.4
10.10
11.83
10.10
24 tháng
(2023-01-27)
1.01 11.10% 9,769,753,300 -123,712,091 -1,394.7
7.94
12.88
10.10
36 tháng
(2022-02-07)
-6.20 -38.05% 12,707,556,600 -43,039,023 -375.6
6.25
17.01
10.10
60 tháng
(2020-02-10)
6.57 186.18% 20,045,795,877 -140,862,236 -1,789.0
3.53
18.55
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
10.65
9,821,600 10.75 10.80 10.65 59,900 1,612,800 -16.6
21/08/2024
10.70
13,271,900 10.65 10.75 10.60 529,700 306,700 2.4
20/08/2024
10.65
12,037,500 10.60 10.70 10.60 238,200 97,400 1.5
19/08/2024
10.60
12,402,700 10.60 10.70 10.55 745,400 238,000 5.4
16/08/2024
10.60
15,104,000 10.45 10.65 10.40 732,200 102,600 6.6
15/08/2024
10.40
11,415,400 10.45 10.50 10.30 137,800 952,300 -8.4
14/08/2024
10.45
5,789,500 10.50 10.55 10.45 110,500 1,251,200 -12.0
13/08/2024
10.50
6,489,400 10.50 10.55 10.45 529,000 645,900 -1.2
12/08/2024
10.50
7,976,300 10.50 10.55 10.40 63,100 283,400 -2.3
09/08/2024
10.50
9,878,000 10.45 10.55 10.40 878,100 180,900 7.3
08/08/2024
10.40
13,153,800 10.50 10.55 10.35 549,100 226,600 3.4
07/08/2024
10.50
9,209,600 10.55 10.60 10.45 65,900 753,900 -7.2
06/08/2024
10.50
19,137,900 10.40 10.55 10.30 1,706,800 608,800 11.4
05/08/2024
10.30
30,022,700 10.75 10.75 10.25 198,600 921,800 -7.6
02/08/2024
10.85
24,435,500 10.90 10.90 10.65 176,700 2,254,100 -22.5
01/08/2024
10.90
28,793,000 11.15 11.20 10.85 621,400 2,310,100 -18.5
31/07/2024
11.15
11,129,100 11.15 11.20 11.05 224,300 474,000 -2.8
30/07/2024
11.10
17,592,400 11 11.25 11 39,000 311,300 -3.0
29/07/2024
11.05
7,447,000 11.10 11.15 11 39,000 311,300 -3.0
26/07/2024
11.10
8,538,200 11.05 11.10 11 246,000 417,700 -1.9
25/07/2024
11.05
8,500,300 11.10 11.10 11 415,500 251,600 1.8
24/07/2024
11.10
16,962,200 11.05 11.10 10.95 1,704,100 157,300 17.1
23/07/2024
11
21,581,200 11.20 11.25 11 812,300 2,491,907 -18.6
22/07/2024
11.20
21,589,300 11.30 11.35 11.10 410,700 501,400 -1.0
19/07/2024
11.30
23,862,600 11.40 11.50 11.20 436,600 1,975,900 -17.3
18/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
18/07/2024
11.45
21,384,300 11.50 11.50 11.30 755,900 1,696,300 -10.7
17/07/2024
11.35
47,939,600 11.40 11.64 11.30 303,500 2,184,200 -22.3
16/07/2024
11.40
24,489,300 11.49 11.54 11.35 1,406,600 330,300 12.9
15/07/2024
11.45
23,875,700 11.40 11.49 11.35 905,400 349,300 6.7
12/07/2024
11.35
14,695,100 11.30 11.45 11.30 1,058,300 341,100 8.5
11/07/2024
11.35
15,981,400 11.40 11.45 11.30 384,400 495,600 -1.3
10/07/2024
11.35
18,888,900 11.30 11.45 11.30 1,276,200 381,800 10.6
09/07/2024
11.30
18,636,200 11.21 11.40 11.21 1,011,300 320,500 8.2
08/07/2024
11.21
12,797,400 11.30 11.30 11.16 166,800 926,100 -8.9
05/07/2024
11.25
13,613,000 11.21 11.30 11.16 996,400 136,900 10.1
04/07/2024
11.21
10,471,100 11.25 11.30 11.16 460,900 215,500 2.9
03/07/2024
11.25
11,765,700 11.35 11.35 11.21 862,000 235,900 7.4
02/07/2024
11.25
25,258,500 11.21 11.40 11.21 604,500 643,500 -0.5
01/07/2024
11.11
16,115,700 10.92 11.16 10.92 1,355,700 652,900 8.2
28/06/2024
10.92
19,711,000 10.92 11.11 10.82 1,367,100 474,100 10.2
27/06/2024
10.82
11,461,200 10.87 10.97 10.82 518,200 708,100 -2.1
26/06/2024
10.87
10,792,500 10.92 10.97 10.82 148,500 638,300 -5.6
25/06/2024
10.92
12,997,500 10.92 10.97 10.87 781,900 352,900 4.9
24/06/2024
10.82
37,129,000 11.11 11.11 10.82 1,419,000 3,480,800 -23.4
21/06/2024
11.06
11,762,600 11.11 11.21 11.06 481,400 471,900 0.1
20/06/2024
11.11
15,674,900 11.16 11.21 11.01 258,200 172,100 1.0
19/06/2024
11.11
20,544,800 11.16 11.21 11.01 394,500 1,212,500 -9.4
18/06/2024
11.11
13,221,600 11.21 11.25 11.11 77,500 1,079,300 -11.7
17/06/2024
11.16
22,364,100 11.21 11.25 11.06 200,700 978,300 -9.0
14/06/2024
11.21
26,575,500 11.59 11.59 11.21 97,800 1,027,000 -11.0
13/06/2024
11.49
48,447,200 11.40 11.59 11.25 1,109,600 656,000 5.4
12/06/2024
11.30
19,872,100 11.16 11.35 11.11 752,800 731,200 0.3
11/06/2024
11.16
22,669,000 11.25 11.30 11.11 456,800 858,436 -4.7
10/06/2024
11.25
28,894,500 11.40 11.45 11.16 252,815 2,134,600 -22.2
07/06/2024
11.30
17,165,700 11.40 11.49 11.25 402,100 564,100 -1.9
06/06/2024
11.35
69,364,500 11.11 11.59 11.01 4,655,400 2,787,680 21.6
05/06/2024
11.06
19,415,000 11.11 11.16 11.01 817,300 140,400 7.8
04/06/2024
11.06
16,264,000 11.21 11.21 11.06 114,900 360,400 -2.9
03/06/2024
11.16
20,648,900 11.01 11.25 10.97 1,570,300 186,800 16.1
31/05/2024
10.92
14,564,200 10.97 11.01 10.92 758,900 1,016,700 -2.9
30/05/2024
10.92
25,838,100 11.01 11.06 10.87 236,400 1,231,200 -11.4
29/05/2024
11.06
24,388,500 11.21 11.25 11.01 378,900 1,334,900 -11.1
28/05/2024
11.21
14,796,200 11.11 11.21 11.06 835,200 658,900 2.1
27/05/2024
11.11
12,436,200 11.11 11.16 11.01 781,000 261,200 6.0
24/05/2024
11.06
39,082,500 11.16 11.30 11.01 493,600 527,500 -0.4
23/05/2024
11.25
26,704,200 11.16 11.25 11.06 1,325,600 515,800 9.5
22/05/2024
11.16
38,630,600 11.40 11.40 11.16 333,300 1,299,300 -11.3
21/05/2024
11.35
36,868,000 11.35 11.40 11.21 943,500 3,208,800 -26.6
20/05/2024
11.35
36,329,900 11.64 11.69 11.30 910,100 816,000 1.1
17/05/2024
11.49
67,025,200 11.40 11.78 11.35 895,200 2,874,000 -24.2
16/05/2024
11.35
36,799,200 11.21 11.35 11.16 3,031,400 1,143,100 22.2
15/05/2024
11.11
21,585,100 11.16 11.21 11.06 905,900 1,598,500 -8.0
14/05/2024
11.11
16,888,200 11.21 11.30 11.06 661,700 1,860,400 -13.9
13/05/2024
11.16
21,834,800 11.16 11.25 11.11 1,944,400 3,189,900 -14.5
10/05/2024
11.11
18,443,900 11.30 11.35 11.11 649,500 2,097,600 -16.9
09/05/2024
11.25
24,163,300 11.45 11.59 11.25 400,300 525,900 -1.6
08/05/2024
11.40
59,796,500 11.11 11.59 11.01 1,911,200 3,513,400 -19.2
07/05/2024
11.16
18,188,200 11.30 11.30 11.11 355,600 88,400 3.1
06/05/2024
11.25
27,188,100 11.16 11.25 11.11 1,064,400 1,853,200 -9.2
03/05/2024
11.11
21,211,100 11.30 11.35 11.06 343,700 1,391,900 -12.2
02/05/2024
11.21
31,406,100 11.01 11.30 10.97 1,034,600 2,504,000 -17.1
26/04/2024
10.97
33,004,200 10.68 11.11 10.68 1,967,000 2,661,300 -7.7
25/04/2024
10.63
13,148,000 10.73 10.78 10.63 495,900 1,868,500 -15.3
24/04/2024
10.73
15,691,500 10.58 10.82 10.58 2,687,700 2,340,000 4.0
23/04/2024
10.49
31,267,100 10.78 10.82 10.39 128,500 3,785,700 -40.5
22/04/2024
10.78
17,333,300 10.82 10.92 10.68 420,700 2,063,100 -18.5
19/04/2024
10.68
38,197,000 10.73 10.87 10.63 227,300 7,049,100 -76.7
17/04/2024
10.63
32,443,000 11.16 11.16 10.63 193,300 8,606,100 -95.2
16/04/2024
11.01
33,215,700 11.01 11.16 10.78 612,700 2,336,500 -19.6
15/04/2024
10.87
98,763,600 10.97 11.54 10.78 9,452,000 6,762,100 33.3
12/04/2024
10.82
25,354,700 10.73 10.82 10.63 1,224,100 2,364,700 -12.7
11/04/2024
10.63
12,380,200 10.68 10.78 10.63 345,900 1,405,400 -11.8
10/04/2024
10.73
9,097,700 10.78 10.87 10.73 399,900 1,248,600 -9.5
09/04/2024
10.73
11,963,700 10.68 10.78 10.58 982,400 793,500 2.1
08/04/2024
10.63
12,703,600 10.68 10.73 10.58 360,200 860,200 -5.5
05/04/2024
10.68
13,620,200 10.68 10.73 10.63 468,100 931,800 -5.2
04/04/2024
10.73
14,842,200 10.82 10.82 10.73 604,600 667,500 -0.7
03/04/2024
10.78
21,717,300 10.92 10.92 10.73 22,900 3,440,900 -38.6
02/04/2024
10.92
21,361,600 10.92 10.92 10.78 324,200 632,700 -3.5
01/04/2024
10.97
13,432,900 10.97 11.01 10.87 534,300 1,401,200 -9.9

Chính sách bảo mật | Điều khoản sử dụng |