Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.20
0.05
(0.49%)
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
(2024-12-18) 		-0.15 -1.45% 190,463,700 -1,553,049 -15.7
10.10
10.35
10.20
2 tháng
(2024-11-18) 		0 0% 391,875,600 -5,029,542 -51.1
10.10
10.60
10.20
3 tháng
(2024-10-21) 		-0.60 -5.56% 592,700,000 -6,612,838 -67.9
10.10
10.80
10.20
6 tháng
(2024-07-22) 		-1 -8.93% 1,540,194,200 -11,520,745 -120.0
10.10
11.20
10.20
12 tháng
(2024-01-23) 		-1.39 -11.99% 4,623,773,000 -70,641,237 -789.3
10.10
11.83
10.20
24 tháng
(2023-01-30) 		1.35 15.29% 9,769,589,000 -125,157,729 -1,410.4
7.94
12.88
10.20
36 tháng
(2022-02-07) 		-6.10 -37.44% 12,726,438,400 -43,428,191 -379.5
6.25
17.01
10.20
60 tháng
(2020-02-13) 		6.46 172.95% 20,035,554,465 -141,098,804 -1,791.8
3.58
18.55
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2016
1.95
 3,673,666 1.95 1.99 1.90 459,900 10,000 2.2
20/09/2016
1.95
 1,866,199 1.95 1.99 1.95 229,500 22,490 1.0
19/09/2016
1.95
 3,990,061 1.86 1.99 1.90 100,000 800 0.5
16/09/2016
1.86
 24,254,270 1.99 1.99 1.86 2,305,200 21,409,200 -88.1
15/09/2016
1.99
 2,493,029 2.03 2.03 1.95 39,000 469,000 -2.1
14/09/2016
2.03
 1,842,280 2.07 2.07 1.99 200 195,500 -1.0
13/09/2016
2.07
 1,091,971 2.03 2.07 2.03 100 100 0
12/09/2016
2.03
 2,879,327 2.11 2.11 2.03 220,300 286,600 -0.3
09/09/2016
2.11
 1,608,493 2.15 2.15 2.07 38,000 287,400 -1.3
08/09/2016
2.15
 1,428,702 2.11 2.19 2.15 125,000 331,400 -1.1
07/09/2016
2.11
 419,626 2.11 2.15 2.11 0 62,000 -0.3
06/09/2016
2.11
 2,117,223 2.07 2.15 2.07 301,000 0 1.6
05/09/2016
2.07
 1,760,853 2.11 2.15 2.07 0 0 0
01/09/2016
2.11
 690,080 2.15 2.15 2.11 33,300 0 0.2
31/08/2016
2.15
 985,181 2.19 2.19 2.15 10,000 0 0.1
30/08/2016
2.19
 604,365 2.19 2.19 2.15 0 186,600 -1.0

Chính sách bảo mật | Điều khoản sử dụng |