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)
16/02/2017
2.22
 8,386,948 2.18 2.31 2.18 333,000 60,000 1.4
15/02/2017
2.18
 2,456,631 2.18 2.22 2.18 0 0 0
14/02/2017
2.18
 6,680,356 2.22 2.22 2.18 460,000 0 2.3
13/02/2017
2.22
 3,069,020 2.18 2.22 2.13 86,600 9,700 0.4
10/02/2017
2.18
 2,624,562 2.22 2.27 2.18 240,000 40,000 1.0
09/02/2017
2.22
 2,032,207 2.18 2.22 2.18 246,600 0 1.2
08/02/2017
2.18
 2,293,532 2.18 2.22 2.18 0 60,000 -0.3
07/02/2017
2.18
 1,493,316 2.22 2.27 2.18 0 0 0
06/02/2017
2.22
 8,008,343 2.13 2.27 2.13 800,000 0 4.1
03/02/2017
2.13
 3,685,729 2.05 2.13 2.05 300,000 20,000 1.3
02/02/2017
2.05
 700,910 2.09 2.09 2.05 15,000 0 0.1
25/01/2017
2.09
 656,141 2.05 2.09 2.05 10 0 0.0
24/01/2017
2.05
 1,151,596 2.05 2.09 2.00 0 0 0
23/01/2017
2.05
 724,581 2.05 2.05 2.00 0 0 0
20/01/2017
2.05
 654,546 2.00 2.05 2.00 0 0 0
19/01/2017
2.00
 1,009,240 2.05 2.05 2.00 15,000 0 0.1
18/01/2017
2.05
 1,541,857 2.09 2.09 2.05 3,000 500 0.0
17/01/2017
2.09
 1,070,805 2.05 2.09 2.05 0 19,000 -0.1
16/01/2017
2.05
 2,663,428 2.09 2.09 2.05 2,000 60 0.0
13/01/2017
2.09
 2,107,883 2.05 2.09 2.05 0 0 0
12/01/2017
2.05
 2,234,600 2.05 2.09 2.00 8,900 0 0.0
11/01/2017
2.05
 1,403,150 2.09 2.09 2.05 5,000 89 0.0
10/01/2017
2.09
 513,552 2.05 2.09 2.00 0 0 0
09/01/2017
2.05
 3,517,055 2.09 2.13 2.05 7,900 22,000 -0.1
06/01/2017
2.09
 3,905,739 2.00 2.13 2.00 800,000 0 3.8
05/01/2017
2.00
 683,946 2.05 2.05 2.00 0 0 0
04/01/2017
2.05
 1,839,676 2.05 2.09 2.00 20,000 0 0.1
03/01/2017
2.05
 3,424,036 2.00 2.09 1.96 0 0 0
30/12/2016
2.00
 1,481,335 2.00 2.05 1.96 0 20 -0
29/12/2016
2.00
 905,919 1.96 2.00 1.96 0 6,400 -0.0
28/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
28/12/2016
1.96
 1,845,071 1.90 2.00 1.92 100,000 0 0.5
27/12/2016
1.90
 2,181,012 1.90 1.99 1.90 0 0 0
26/12/2016
1.90
 2,319,747 1.90 1.95 1.90 0 0 0
23/12/2016
1.90
 2,099,736 1.95 1.99 1.90 500 0 0.0
22/12/2016
1.95
 3,602,919 2.03 2.07 1.95 0 0 0
21/12/2016
2.03
 1,948,224 1.99 2.07 1.99 0 2,800 -0.0
20/12/2016
1.99
 3,569,130 1.95 1.99 1.95 100 0 0.0
19/12/2016
1.95
 1,209,694 1.95 1.99 1.90 0 8,000 -0.0
16/12/2016
1.95
 2,403,880 1.90 1.95 1.90 24 6,000 -0.0
15/12/2016
1.90
 916,725 1.90 1.95 1.90 16 0 0.0
14/12/2016
1.90
 4,834,305 1.86 1.95 1.70 40 0 0.0
13/12/2016
1.86
 2,768,713 1.90 1.95 1.82 16,000 0 0.1
12/12/2016
1.90
 2,880,166 1.99 1.99 1.90 0 0 0
09/12/2016
1.99
 3,749,310 2.07 2.07 1.90 0 0 0
08/12/2016
2.07
 1,721,841 2.03 2.07 1.82 0 0 0
07/12/2016
2.03
 5,926,373 1.99 2.07 1.99 60 0 0.0
06/12/2016
1.99
 2,664,939 2.03 2.03 1.99 7,222 191,000 -0.9
05/12/2016
2.03
 1,368,428 2.07 2.07 2.03 15,000 120,000 -0.5
02/12/2016
2.07
 618,101 2.07 2.11 2.07 0 5,000 -0.0
01/12/2016
2.07
 1,019,669 2.11 2.11 2.07 30,000 0 0.2
30/11/2016
2.11
 1,332,443 2.03 2.11 2.07 0 30,420 -0.2
29/11/2016
2.03
 2,976,439 2.03 2.07 1.99 10 0 0
28/11/2016
2.03
 2,284,620 2.11 2.11 2.03 0 0 0
25/11/2016
2.11
 1,299,691 2.11 2.15 2.07 20 0 0.0
24/11/2016
2.11
 2,043,641 2.15 2.15 2.11 0 0 0
23/11/2016
2.15
 682,393 2.15 2.15 2.11 400 0 0.0
22/11/2016
2.15
 2,422,688 2.15 2.19 2.11 51,800 0 0.3
21/11/2016
2.15
 1,121,803 2.19 2.19 2.15 70,000 0 0.4
18/11/2016
2.19
 408,890 2.19 2.19 2.15 50,000 0 0.3
17/11/2016
2.19
 1,053,942 2.15 2.23 2.15 0 50,000 -0.3
16/11/2016
2.15
 6,431,443 2.15 2.23 2.15 0 100,000 -0.5
15/11/2016
2.15
 1,780,639 2.19 2.23 2.15 200 51,000 -0.3
14/11/2016
2.19
 1,653,162 2.19 2.23 2.15 0 0 0
11/11/2016
2.19
 1,212,775 2.23 2.23 2.15 0 77,800 -0.4
10/11/2016
2.23
 3,204,013 2.15 2.23 2.15 0 275,913 -1.5
09/11/2016
2.15
 3,811,502 2.23 2.27 2.07 48,000 0 0.3
08/11/2016
2.23
 9,962,925 2.15 2.31 2.11 0 0 0
07/11/2016
2.15
 1,581,871 2.15 2.19 2.11 8,000 21,400 -0.1
04/11/2016
2.15
 1,124,144 2.11 2.15 2.07 0 6,600 -0.0
03/11/2016
2.11
 2,522,141 2.15 2.15 2.07 0 2,500 -0.0
02/11/2016
2.15
 2,005,457 2.19 2.23 2.15 0 0 0
01/11/2016
2.19
 1,815,046 2.19 2.23 2.15 0 4,500 -0.0
31/10/2016
2.19
 3,372,863 2.23 2.31 2.19 0 50,000 -0.3
28/10/2016
2.23
 5,242,805 2.15 2.23 2.11 0 0 0
27/10/2016
2.15
 1,859,420 2.15 2.19 2.11 0 1,000 -0.0
26/10/2016
2.15
 5,441,765 2.23 2.27 2.11 2,400 239,600 -1.3
25/10/2016
2.23
 3,206,088 2.27 2.27 2.19 0 0 0
24/10/2016
2.27
 5,615,544 2.27 2.35 2.23 100 10,000 -0.1
21/10/2016
2.27
 3,792,607 2.31 2.35 2.23 19,480 0 0.1
20/10/2016
2.31
 7,572,306 2.27 2.43 2.27 326,040 159,900 1.0
19/10/2016
2.27
 11,000,487 2.07 2.27 2.07 40,800 0 0.2
18/10/2016
2.07
 1,669,945 2.11 2.11 2.07 41,000 0 0.2
17/10/2016
2.11
 3,478,864 2.07 2.15 2.07 5,000 10 0.0
14/10/2016
2.07
 7,427,100 1.99 2.11 1.95 0 0 0
13/10/2016
1.99
 2,619,690 1.95 1.99 1.95 0 28,000 -0.1
12/10/2016
1.95
 2,428,177 1.90 2.03 1.90 0 400,000 -1.9
11/10/2016
1.90
 2,679,329 1.95 1.95 1.86 53,000 0 0.3
10/10/2016
1.95
 2,339,352 1.99 2.03 1.95 28,000 0 0.1
07/10/2016
1.99
 1,983,154 2.03 2.11 1.95 110,000 0 0.6
06/10/2016
2.03
 9,327,799 1.86 2.03 1.86 10 0 0.0
05/10/2016
1.86
 2,020,292 1.82 1.90 1.82 0 108,100 -0.5
04/10/2016
1.82
 737,866 1.86 1.86 1.82 9,600 10,000 -0.0
03/10/2016
1.86
 1,094,218 1.86 1.90 1.82 0 48,400 -0.2
30/09/2016
1.86
 1,347,052 1.86 1.90 1.82 0 0 0
29/09/2016
1.86
 5,106,559 1.82 1.90 1.82 0 50,000 -0.2
28/09/2016
1.82
 1,468,918 1.86 1.90 1.82 2,000 0 0.0
27/09/2016
1.86
 2,468,143 1.86 1.90 1.82 4,000 60,000 -0.3
26/09/2016
1.86
 3,150,031 1.90 1.95 1.86 30,500 639,800 -2.8
23/09/2016
1.90
 2,638,499 1.90 1.95 1.86 70,000 564,510 -2.3
22/09/2016
1.90
 2,899,729 1.95 1.99 1.90 200 426,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |