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)
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
29/08/2016
2.19
 1,805,167 2.23 2.27 2.19 5,100 255,900 -1.4
26/08/2016
2.23
 637,342 2.19 2.23 2.19 10,100 0 0.1
25/08/2016
2.19
 608,678 2.19 2.23 2.15 60,000 0 0.3
24/08/2016
2.19
 1,243,252 2.15 2.23 2.11 10,000 0 0.1
23/08/2016
2.15
 1,319,994 2.15 2.19 2.15 22,000 0 0.1
22/08/2016
2.15
 728,541 2.19 2.19 2.15 3,600 10 0.0
19/08/2016
2.19
 698,363 2.19 2.23 2.15 30,000 3,200 0.1
18/08/2016
2.19
 1,054,316 2.27 2.27 2.19 23,000 0 0.1
17/08/2016
2.27
 2,723,356 2.23 2.31 2.19 64,400 0 0.4
16/08/2016
2.23
 2,991,264 2.23 2.27 2.19 60,500 0 0.3
15/08/2016
2.23
 2,995,281 2.27 2.27 2.23 0 0 0
12/08/2016
2.27
 3,070,697 2.27 2.31 2.23 0 2,600 -0.0
11/08/2016
2.27
 2,325,540 2.19 2.27 2.19 0 0 0
10/08/2016
2.19
 3,000,304 2.19 2.23 2.11 4,000 16,540 -0.1
09/08/2016
2.19
 2,869,326 2.19 2.23 2.11 69,000 0 0.4
08/08/2016
2.19
 3,359,571 2.23 2.27 2.11 53,600 53 0.3
05/08/2016
2.23
 1,655,583 2.27 2.31 2.23 10,100 0 0.1
04/08/2016
2.27
 1,799,473 2.31 2.35 2.27 0 0 0
03/08/2016
2.31
 369,240 2.31 2.35 2.31 0 0 0
02/08/2016
2.31
 1,799,041 2.39 2.39 2.31 31,960 0 0.2
01/08/2016
2.39
 620,694 2.43 2.43 2.39 97,300 0 0.6
29/07/2016
2.43
 1,135,037 2.43 2.47 2.39 210,000 0 1.3
28/07/2016
2.43
 1,927,815 2.47 2.47 2.39 100,000 264,100 -1.0
27/07/2016
2.47
 1,346,867 2.47 2.51 2.43 2,000 172,400 -1.0
26/07/2016
2.47
 315,626 2.47 2.47 2.43 0 60,000 -0.4
25/07/2016
2.47
 392,848 2.47 2.47 2.43 2,000 64,920 -0.4
22/07/2016
2.47
 566,916 2.47 2.51 2.43 0 121,700 -0.7
21/07/2016
2.47
 370,900 2.47 2.51 2.43 50,000 0 0.3
20/07/2016
2.47
 1,295,402 2.51 2.51 2.47 0 8,300 -0.1
19/07/2016
2.51
 499,392 2.51 2.55 2.47 0 100,000 -0.6
18/07/2016
2.51
 1,490,880 2.55 2.55 2.47 3,000 0 0.0
15/07/2016
2.55
 1,217,199 2.55 2.55 2.51 696,200 0 4.3
14/07/2016
2.55
 1,539,857 2.51 2.55 2.51 579,800 0 3.6
13/07/2016
2.51
 1,159,940 2.47 2.55 2.47 100 0 0.0
12/07/2016
2.47
 297,939 2.51 2.51 2.47 100 0 0.0
11/07/2016
2.51
 1,450,757 2.55 2.55 2.47 113,306 173,133 -0.4
08/07/2016
2.55
 801,053 2.59 2.59 2.51 34,000 32,000 0.0
07/07/2016
2.59
 1,519,673 2.55 2.59 2.51 401,600 135,500 1.7
06/07/2016
2.55
 1,111,364 2.51 2.59 2.51 304,100 2,000 1.9
05/07/2016
2.51
 1,348,217 2.47 2.55 2.47 0 188,600 -1.2
04/07/2016
2.47
 265,261 2.47 2.51 2.47 0 0 0
01/07/2016
2.47
 285,246 2.47 2.51 2.43 0 0 0
30/06/2016
2.47
 643,460 2.51 2.51 2.43 7,000 0 0.0
29/06/2016
2.51
 525,024 2.55 2.55 2.47 0 180,600 -1.1
28/06/2016
2.55
 1,017,338 2.51 2.55 2.43 0 0 0
27/06/2016
2.51
 1,235,929 2.47 2.51 2.39 94,780 35 0.6
24/06/2016
2.47
 4,440,796 2.55 2.55 2.39 2,000 0 0.0
23/06/2016
2.55
 1,355,216 2.51 2.55 2.51 3,400 71,500 -0.4
22/06/2016
2.51
 502,352 2.51 2.55 2.47 34,000 0 0.2
21/06/2016
2.51
 434,395 2.55 2.55 2.51 15,000 0 0.1
20/06/2016
2.55
 708,692 2.51 2.55 2.47 0 50,400 -0.3
17/06/2016
2.51
 1,684,862 2.51 2.55 2.51 1,000 1,313,000 -8.1
16/06/2016
2.51
 1,027,003 2.55 2.55 2.51 20,000 0 0.1
15/06/2016
2.55
 1,380,987 2.55 2.59 2.51 25,000 550,400 -3.3
14/06/2016
2.55
 1,167,292 2.55 2.59 2.51 0 0 0
13/06/2016
2.55
 2,347,869 2.55 2.59 2.55 12,300 500,000 -3.1
10/06/2016
2.55
 1,656,672 2.59 2.63 2.55 0 361,800 -2.3
09/06/2016
2.59
 993,050 2.59 2.59 2.55 160,000 182,700 -0.1
08/06/2016
2.59
 2,899,099 2.55 2.59 2.55 337,400 465,400 -0.8
07/06/2016
2.55
 1,950,158 2.55 2.59 2.51 136,670 594,600 -2.9
06/06/2016
2.55
 2,243,896 2.59 2.59 2.55 97,400 500,000 -2.5
03/06/2016
2.59
 3,058,262 2.55 2.59 2.55 0 0 0
02/06/2016
2.55
 2,063,524 2.55 2.59 2.55 0 500,000 -3.2
01/06/2016
2.55
 2,066,400 2.55 2.59 2.55 1,000 389,900 -2.4
31/05/2016
2.55
 2,306,511 2.55 2.59 2.55 34,000 17,400 0.1
30/05/2016
2.55
 1,753,352 2.59 2.59 2.55 0 0 0
27/05/2016
2.59
 2,599,132 2.55 2.59 2.55 50,000 0 0.3
26/05/2016
2.55
 2,860,089 2.59 2.59 2.55 150,000 110,600 0.2
25/05/2016
2.59
 2,469,362 2.59 2.63 2.55 0 0 0
24/05/2016
2.59
 1,603,371 2.63 2.63 2.59 0 0 0
23/05/2016
2.63
 1,759,602 2.63 2.67 2.63 0 11,900 -0.1
20/05/2016
2.63
 2,330,159 2.63 2.72 2.63 0 0 0
19/05/2016
2.63
 4,667,668 2.72 2.76 2.63 0 100 -0.0
18/05/2016
2.72
 4,833,252 2.72 2.80 2.72 24,100 30,000 -0.0
17/05/2016
2.72
 3,863,373 2.72 2.76 2.67 1,000 0 0.0
16/05/2016
2.72
 3,042,085 2.72 2.76 2.67 0 50,000 -0.3
13/05/2016
2.72
 5,378,912 2.63 2.76 2.67 10,050 100,600 -0.6
12/05/2016
2.63
 5,706,283 2.59 2.72 2.59 103,000 0 0.7
11/05/2016
2.59
 958,671 2.63 2.63 2.59 0 0 0
10/05/2016
2.63
 1,280,072 2.63 2.63 2.59 0 0 0
09/05/2016
2.63
 3,629,253 2.59 2.67 2.59 178,000 0 1.2
06/05/2016
2.59
 3,078,343 2.63 2.67 2.59 155,800 0 1.0
05/05/2016
2.63
 1,251,634 2.63 2.63 2.59 293,000 2,900 1.9
04/05/2016
2.63
 2,875,543 2.63 2.67 2.59 660,000 0 4.3

Chính sách bảo mật | Điều khoản sử dụng |