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)
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
29/04/2016
2.63
 2,941,709 2.59 2.67 2.59 1,454,500 204,900 8.1
28/04/2016
2.59
 507,431 2.55 2.59 2.55 90,000 5,000 0.5
27/04/2016
2.55
 832,396 2.59 2.59 2.55 164,000 0 1.0
26/04/2016
2.59
 1,197,446 2.63 2.63 2.55 33,000 321 0.2
25/04/2016
2.63
 538,538 2.63 2.67 2.59 70,000 0 0.5
22/04/2016
2.63
 1,927,412 2.55 2.63 2.55 360,000 700 2.3
21/04/2016
2.55
 561,408 2.59 2.59 2.55 144,400 0 0.9
20/04/2016
2.59
 1,752,443 2.59 2.59 2.51 317,500 0 2.0
19/04/2016
2.59
 2,046,214 2.63 2.63 2.55 370,960 0 2.4
15/04/2016
2.63
 1,107,831 2.59 2.63 2.59 215,000 0 1.4
14/04/2016
2.59
 2,017,439 2.59 2.63 2.55 2,800 0 0.0
13/04/2016
2.59
 2,026,950 2.59 2.63 2.59 621,000 0 4.0
12/04/2016
2.59
 2,789,645 2.59 2.63 2.59 550,000 0 3.5
11/04/2016
2.59
 231,974 2.63 2.63 2.59 45,000 0 0.3
08/04/2016
2.63
 537,197 2.59 2.63 2.55 109,040 3,200 0.7
07/04/2016
2.59
 497,103 2.59 2.63 2.55 218,400 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |