Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.65
-0.10
(-0.85%)
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
(2024-04-08) 		0.65 5.86% 464,368,600 -27,954,846 0
10.95
11.75
11.65
2 tháng
(2024-03-08) 		0.05 0.43% 873,822,200 -45,390,521 0
10.95
11.75
11.65
3 tháng
(2024-02-07) 		0.10 0.86% 1,360,892,200 -51,749,906 0
10.95
12.10
11.65
6 tháng
(2023-11-09) 		0.50 4.44% 2,980,131,400 -90,058,212 -526.1
10.65
12.35
11.65
12 tháng
(2023-05-15) 		2 20.56% 5,594,585,700 -100,372,299 -708.3
9.75
13.45
11.65
24 tháng
(2022-05-18) 		1.51 14.71% 9,164,310,600 -20,811,474 189.7
6.53
13.45
11.65
36 tháng
(2021-05-24) 		-5.66 -32.49% 13,095,816,574 -22,173,134 79.8
6.53
19.37
11.65
60 tháng
(2019-06-03) 		8.33 243.31% 17,776,523,085 -98,683,019 -969.2
2.88
19.37
11.65
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 06/05/2024
11.75
0.15
 27,188,100 11.65 11.75 11.60 1,064,400 1,853,200 0
#2 03/05/2024
11.60
-0.10
 21,211,100 11.80 11.85 11.55 343,700 1,391,900 0
#3 02/05/2024
11.70
0.25
 31,406,100 11.50 11.80 11.45 1,034,600 2,504,093 0
#4 26/04/2024
11.45
0.35
 33,004,200 11.15 11.60 11.15 1,967,000 2,661,300 0
#5 25/04/2024
11.10
-0.10
 13,148,000 11.20 11.25 11.10 495,900 1,868,530 0
#6 24/04/2024
11.20
0.25
 15,691,500 11.05 11.30 11.05 2,687,751 2,340,080 0
#7 23/04/2024
10.95
-0.30
 31,267,100 11.25 11.30 10.85 128,510 3,785,862 0
#8 22/04/2024
11.25
0.10
 17,333,300 11.30 11.40 11.15 420,790 2,063,192 0
#9 19/04/2024
11.15
0.05
 38,197,000 11.20 11.35 11.10 227,300 7,049,356 0
#10 17/04/2024
11.10
-0.40
 32,443,000 11.65 11.65 11.10 193,370 8,606,346 0
#11 16/04/2024
11.50
0.15
 33,215,700 11.50 11.65 11.25 612,700 2,336,536 0
#12 15/04/2024
11.35
0.05
 98,763,600 11.45 12.05 11.25 9,452,000 6,762,163 0
#13 12/04/2024
11.30
0.20
 25,354,700 11.20 11.30 11.10 1,224,100 2,364,763 0
#14 11/04/2024
11.10
-0.10
 12,380,200 11.15 11.25 11.10 345,900 1,405,474 0
#15 10/04/2024
11.20
0
 9,097,700 11.25 11.35 11.20 399,900 1,248,694 0
#16 09/04/2024
11.20
0.10
 11,963,700 11.15 11.25 11.05 982,400 793,678 0
#17 08/04/2024
11.10
-0.05
 12,703,600 11.15 11.20 11.05 360,200 860,200 0
#18 05/04/2024
11.15
-0.05
 13,620,200 11.15 11.20 11.10 468,100 931,800 0
#19 04/04/2024
11.20
-0.05
 14,842,200 11.30 11.30 11.20 604,600 667,517 0
#20 03/04/2024
11.25
-0.15
 21,717,300 11.40 11.40 11.20 22,900 3,440,900 0
#21 02/04/2024
11.40
-0.05
 21,361,600 11.40 11.40 11.25 324,200 632,700 0
#22 01/04/2024
11.45
0.05
 13,432,900 11.45 11.50 11.35 534,300 1,401,216 0
#23 29/03/2024
11.40
-0.20
 18,015,800 11.60 11.60 11.40 707,400 156,600 0
#24 28/03/2024
11.60
0.10
 14,016,400 11.55 11.65 11.50 152,300 639,400 0
#25 27/03/2024
11.50
0
 12,277,600 11.50 11.60 11.45 171,200 1,120,459 0
#26 26/03/2024
11.50
0.05
 15,216,500 11.45 11.55 11.40 365,400 2,229,500 0
#27 25/03/2024
11.45
-0.10
 20,815,200 11.55 11.60 11.45 388,300 2,872,037 0
#28 22/03/2024
11.55
0.10
 26,765,800 11.45 11.70 11.45 477,018 1,116,800 0
#29 21/03/2024
11.45
0.10
 21,466,000 11.35 11.55 11.35 71,000 502,400 0
#30 20/03/2024
11.35
0.15
 23,446,700 11.20 11.45 11.10 2,321,500 896,650 0
#31 19/03/2024
11.20
0.05
 11,493,200 11.15 11.30 11.15 112,300 825,674 0
#32 18/03/2024
11.15
-0.25
 32,002,900 11.40 11.50 11 590,000 368,809 0
#33 15/03/2024
11.40
-0.05
 17,712,000 11.45 11.50 11.35 1,197,500 3,542,140 0
#34 14/03/2024
11.45
-0.10
 17,674,100 11.55 11.60 11.40 369,300 1,402,200 0
#35 13/03/2024
11.55
0.25
 14,856,700 11.30 11.60 11.30 444,400 998,065 0
#36 12/03/2024
11.30
-0.10
 22,463,200 11.40 11.45 11.25 912,540 1,248,142 0
#37 11/03/2024
11.40
-0.30
 30,059,500 11.70 11.70 11.35 359,200 2,597,655 0
#38 08/03/2024
11.70
-0.20
 26,197,800 11.90 12 11.70 356,900 795,369 0
#39 07/03/2024
11.90
0.10
 20,274,600 11.80 11.95 11.75 714,300 103,133 0
#40 06/03/2024
11.80
-0.05
 32,546,300 11.85 12.05 11.75 1,223,210 1,703,300 0
#41 05/03/2024
11.85
0
 22,722,100 11.85 11.90 11.70 447,800 247,700 0
#42 04/03/2024
11.85
-0.05
 24,834,600 11.90 12 11.80 385,000 426,400 0
#43 01/03/2024
11.90
0.10
 27,245,500 11.80 11.90 11.75 1,016,735 821,980 0
#44 29/02/2024
11.80
-0.10
 30,596,500 11.90 12.05 11.75 465,500 2,072,418 0
#45 28/02/2024
11.90
0
 20,482,500 11.90 11.95 11.80 242,500 1,180,537 0
#46 27/02/2024
11.90
0.15
 26,092,000 11.75 11.90 11.70 961,000 2,685,395 0
#47 26/02/2024
11.75
-0.10
 29,265,300 11.85 11.90 11.70 368,000 82,000 0
#48 23/02/2024
11.85
-0.25
 50,663,100 12.10 12.30 11.85 1,947,623 1,707,347 0
#49 22/02/2024
12.10
0.20
 44,912,900 11.90 12.35 11.95 1,479,558 1,039,846 0
#50 21/02/2024
11.90
0.05
 21,821,800 11.85 12 11.80 822,800 1,052,183 0
#51 20/02/2024
11.85
-0.15
 23,238,900 12 12.10 11.80 687,100 2,462,515 0
#52 19/02/2024
12
0.10
 24,126,700 11.90 12.10 11.85 749,625 1,030,781 0
#53 16/02/2024
11.90
0
 21,019,400 11.90 12.10 11.85 442,900 1,298,020 0
#54 15/02/2024
11.90
0.25
 44,486,100 11.65 12.15 11.70 1,662,400 1,539,481 0
#55 07/02/2024
11.65
0.10
 22,741,700 11.55 11.75 11.55 107,500 629,900 0
#56 06/02/2024
11.55
-0.20
 17,876,400 11.75 11.85 11.55 141,700 855,873 0
#57 05/02/2024
11.75
0.30
 38,726,900 11.45 11.85 11.40 1,638,000 1,230,752 0
#58 02/02/2024
11.45
-0.15
 37,979,500 11.60 11.70 11.35 487,188 899,800 0
#59 01/02/2024
11.60
0
 20,166,700 11.60 11.75 11.50 509,709 438,700 0
#60 31/01/2024
11.60
-0.70
 127,103,200 12.30 12.30 11.50 3,432,100 1,382,320 0
#61 30/01/2024
12.30
0
 17,116,200 12.30 12.35 12.20 644,000 394,500 0
#62 29/01/2024
12.30
-0.05
 21,319,800 12.35 12.50 12.30 544,400 197,261 0
#63 26/01/2024
12.35
0.10
 21,716,100 12.25 12.35 12.25 828,000 27,800 0
#64 25/01/2024
12.25
0.05
 27,265,300 12.20 12.35 12.20 208,600 93,640 0
#65 24/01/2024
12.20
0.10
 50,211,100 12.10 12.40 12.05 1,455,000 238,800 0
#66 23/01/2024
12.10
-0.05
 31,040,200 12.15 12.25 12.05 188,400 603,719 0
#67 22/01/2024
12.15
0
 31,809,400 12.15 12.30 12.10 226,149 146,305 0
#68 19/01/2024
12.15
0.10
 23,405,300 12.05 12.20 12.05 803,700 343,800 0
#69 18/01/2024
12.05
0.05
 25,144,200 12 12.10 11.95 846,800 312,785 0
#70 17/01/2024
12
-0.20
 37,162,700 12.20 12.35 12 456,700 206,038 0
#71 16/01/2024
12.20
0.05
 34,299,500 12.15 12.20 11.95 1,846,400 39,900 0
#72 15/01/2024
12.15
-0.15
 37,220,600 12.30 12.50 12.15 271,200 510,023 0
#73 12/01/2024
12.30
0.20
 64,609,000 12.10 12.45 11.85 2,347,300 347,644 0
#74 11/01/2024
12.10
0.10
 46,145,100 12 12.40 12 0 0 0
#75 10/01/2024
12
0.30
 94,309,700 11.70 12.20 11.60 1,703,300 1,839,650 -1.6
#76 09/01/2024
11.70
0
 29,818,900 11.70 11.75 11.55 199,600 2,057,037 -21.6
#77 08/01/2024
11.70
0.15
 38,345,000 11.55 11.75 11.55 241,100 2,080,664 -21.4
#78 05/01/2024
11.55
0.10
 39,860,300 11.45 11.60 11.35 249,000 2,817,942 -29.5
#79 04/01/2024
11.45
0.20
 61,540,800 11.25 11.75 11.25 424,700 2,379,784 -22.2
#80 03/01/2024
11.25
0.30
 30,250,300 10.95 11.25 10.95 122,600 2,294,801 -24.1
#81 02/01/2024
10.95
0.15
 24,644,400 10.80 11.10 10.85 152,100 2,580,217 -26.7
#82 29/12/2023
10.80
0
 11,755,200 10.80 10.95 10.80 148,100 1,451,500 -14.2
#83 28/12/2023
10.80
0.05
 9,635,700 10.75 10.85 10.70 130,100 1,089,000 -10.3
#84 27/12/2023
10.75
0.05
 7,825,600 10.70 10.80 10.70 189,800 747,112 -6.0
#85 26/12/2023
10.70
-0.05
 14,659,900 10.75 10.85 10.70 36,200 2,678,333 -28.4
#86 25/12/2023
10.75
0.05
 8,682,700 10.70 10.85 10.70 277,000 977,746 -7.6
#87 22/12/2023
10.70
0.05
 10,060,700 10.65 10.80 10.65 400,500 2,060,000 -17.7
#88 21/12/2023
10.65
-0.05
 9,622,900 10.70 10.75 10.65 1,027,700 1,383,682 -3.8
#89 20/12/2023
10.70
0
 6,805,400 10.70 10.80 10.65 233,800 1,559,940 -14.2
#90 19/12/2023
10.70
0
 14,404,500 10.70 10.75 10.60 511,100 2,052,560 -16.5
#91 18/12/2023
10.70
-0.10
 13,536,500 10.80 10.85 10.65 1,439,500 1,855,900 -4.5
#92 15/12/2023
10.80
0
 18,982,500 10.80 10.95 10.75 2,994,600 1,342,454 18.0
#93 14/12/2023
10.80
-0.10
 20,159,300 10.90 11 10.80 683,700 2,387,628 -18.5
#94 13/12/2023
10.90
-0.20
 20,473,000 11.10 11.20 10.90 243,400 2,563,618 -25.5
#95 12/12/2023
11.10
-0.05
 20,437,000 11.15 11.25 11.10 1,603,700 2,521,900 -10.2
#96 11/12/2023
11.15
0.15
 21,548,500 11 11.20 11 882,444 2,368,800 -16.4
#97 08/12/2023
11
-0.05
 18,858,900 11.05 11.20 10.95 171,684 2,202,120 -22.4
#98 07/12/2023
11.05
0.05
 35,304,300 11 11.30 10.95 0 0 0
#99 06/12/2023
11
0.05
 14,120,300 10.95 11.05 10.95 621,605 1,799,080 -12.9
#100 05/12/2023
10.95
-0.15
 14,941,800 11.10 11.20 10.95 295,500 3,069,600 -30.6

Chính sách bảo mật | Điều khoản sử dụng |