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)
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
06/04/2016
2.59
 650,068 2.59 2.59 2.55 160,000 0 1.0
05/04/2016
2.59
 189,908 2.55 2.59 2.55 35,000 0 0.2
04/04/2016
2.55
 454,918 2.55 2.63 2.55 90,000 0 0.6
01/04/2016
2.55
 696,991 2.63 2.63 2.55 385,400 164,249 1.4
31/03/2016
2.63
 622,574 2.63 2.63 2.59 130,000 0 0.8
30/03/2016
2.63
 460,085 2.63 2.63 2.59 297,200 100,400 1.3
29/03/2016
2.63
 395,505 2.63 2.67 2.59 83,400 0 0.5
28/03/2016
2.63
 549,183 2.63 2.67 2.59 10,800 0 0.1
25/03/2016
2.63
 1,021,151 2.67 2.67 2.63 100,000 0 0.7
24/03/2016
2.67
 759,617 2.67 2.72 2.67 150,000 0 1.0
23/03/2016
2.67
 146,549 2.72 2.72 2.67 33,000 2,000 0.2
22/03/2016
2.72
 612,220 2.67 2.72 2.63 100,000 1,200 0.7
21/03/2016
2.67
 1,230,510 2.72 2.72 2.67 140,000 0 0.9
18/03/2016
2.72
 848,800 2.72 2.72 2.67 74,500 71,700 0.0
17/03/2016
2.72
 1,651,330 2.67 2.76 2.67 192,000 0 1.3
16/03/2016
2.67
 1,161,859 2.67 2.72 2.67 0 0 0
15/03/2016
2.67
 549,866 2.67 2.72 2.67 0 0 0
14/03/2016
2.67
 2,620,065 2.72 2.76 2.67 134,600 0 0.9
11/03/2016
2.72
 1,209,476 2.76 2.76 2.72 210,000 0 1.4
10/03/2016
2.76
 308,851 2.72 2.76 2.67 19,200 0 0.1
09/03/2016
2.72
 1,032,931 2.72 2.76 2.67 0 10,700 -0.1
08/03/2016
2.72
 833,641 2.72 2.76 2.67 21,100 0 0.1
07/03/2016
2.72
 771,751 2.76 2.76 2.72 111,000 0 0.8
04/03/2016
2.76
 1,972,900 2.72 2.80 2.72 154,000 113,400 0.3
03/03/2016
2.72
 1,189,522 2.72 2.76 2.72 92,000 0 0.6
02/03/2016
2.72
 1,059,208 2.80 2.80 2.72 0 1,900 -0.0
01/03/2016
2.80
 1,650,784 2.72 2.80 2.72 700 285,500 -1.9
29/02/2016
2.72
 320,350 2.80 2.80 2.72 0 0 0
26/02/2016
2.80
 886,874 2.80 2.80 2.76 32,900 154,500 -0.8
25/02/2016
2.80
 2,559,532 2.76 2.84 2.76 0 25,080 -0.2
24/02/2016
2.76
 1,979,968 2.72 2.80 2.67 137,300 64,200 0.5
23/02/2016
2.72
 523,892 2.76 2.80 2.72 12,000 15,000 -0.0
22/02/2016
2.76
 1,777,956 2.72 2.80 2.72 0 319,900 -2.2
19/02/2016
2.72
 1,239,311 2.84 2.84 2.72 0 118,800 -0.8
18/02/2016
2.84
 611,603 2.80 2.84 2.80 120,000 0 0.8
17/02/2016
2.80
 3,146,044 2.84 2.88 2.80 320,400 543,000 -1.5
16/02/2016
2.84
 3,961,336 2.76 2.92 2.72 626,200 59,500 4.0
15/02/2016
2.76
 2,033,319 2.72 2.80 2.55 0 4,000 -0.0
05/02/2016
2.72
 1,184,725 2.67 2.72 2.63 11,000 50,000 -0.3
04/02/2016
2.67
 895,958 2.59 2.67 2.59 20,000 56,500 -0.2
03/02/2016
2.59
 829,087 2.63 2.63 2.59 0 49,400 -0.3
02/02/2016
2.63
 773,667 2.59 2.63 2.55 0 0 0
01/02/2016
2.59
 1,795,311 2.63 2.63 2.55 0 6,500 -0.0
29/01/2016
2.63
 3,598,684 2.63 2.63 2.55 1,100 50,000 -0.3
28/01/2016
2.63
 1,972,136 2.63 2.63 2.55 0 0 0
27/01/2016
2.63
 1,074,856 2.59 2.63 2.55 700 14,500 -0.1
26/01/2016
2.59
 3,974,894 2.55 2.59 2.43 0 0 0
25/01/2016
2.55
 1,606,873 2.39 2.55 2.39 10,000 20,000 -0.1
22/01/2016
2.39
 4,710,693 2.31 2.43 2.27 380,000 596,700 -1.3
21/01/2016
2.31
 1,528,094 2.35 2.35 2.27 130,000 247,000 -0.7
20/01/2016
2.35
 1,004,103 2.35 2.39 2.31 328,800 429,600 -0.6
19/01/2016
2.35
 1,071,025 2.31 2.39 2.27 746,000 756,000 -0.1
18/01/2016
2.31
 3,653,980 2.39 2.39 2.19 292,200 0 1.6
15/01/2016
2.39
 1,373,490 2.43 2.47 2.39 0 345,800 -2.1
14/01/2016
2.43
 1,595,530 2.51 2.51 2.39 0 0 0
13/01/2016
2.51
 364,400 2.51 2.55 2.47 0 0 0
12/01/2016
2.51
 1,492,025 2.47 2.51 2.47 129,500 0 0.8
11/01/2016
2.47
 1,161,091 2.47 2.51 2.43 185,100 0 1.1
08/01/2016
2.47
 2,841,942 2.51 2.51 2.43 687,200 0 4.2
07/01/2016
2.51
 1,897,964 2.55 2.55 2.47 393,200 0 2.4
06/01/2016
2.55
 1,013,264 2.55 2.55 2.51 156,200 0 1.0
05/01/2016
2.55
 1,144,659 2.59 2.59 2.51 62,100 0 0.4
04/01/2016
2.59
 1,570,069 2.63 2.67 2.55 229,000 0 1.5
31/12/2015
2.63
 2,804,362 2.55 2.63 2.55 520,000 0 3.3
30/12/2015
2.55
 1,205,590 2.47 2.55 2.47 608,577 0 3.8
29/12/2015
2.47
 1,948,134 2.47 2.51 2.43 529,400 0 3.2
28/12/2015
2.47
 1,653,142 2.47 2.51 2.43 172,300 0 1.1
25/12/2015
2.47
 850,965 2.51 2.55 2.47 60,000 0 0.4
24/12/2015
2.51
 577,110 2.51 2.55 2.51 60,000 15,500 0.3
23/12/2015
2.51
 2,383,945 2.59 2.63 2.47 435,000 0 2.7
22/12/2015
2.59
 799,149 2.55 2.80 2.55 391,700 0 2.5
21/12/2015
2.55
 3,232,803 2.43 2.67 2.51 1,435,100 0 9.0
18/12/2015
2.43
 6,983,699 2.63 2.63 2.43 782,500 6,715,100 -35.6
17/12/2015
2.63
 1,025,649 2.55 2.67 2.55 0 0 0
16/12/2015
2.55
 1,553,449 2.55 2.80 2.51 0 126,204 -0.8
15/12/2015
2.55
 835,123 2.55 2.59 2.51 0 0 0
14/12/2015
2.55
 1,143,961 2.59 2.59 2.55 422,200 0 2.7
11/12/2015
2.59
 874,818 2.55 2.59 2.55 334,250 0 2.1
10/12/2015
2.55
 1,162,841 2.55 2.59 2.55 420,900 2,290 2.6
09/12/2015
2.55
 1,358,326 2.59 2.59 2.55 275,900 1,109,600 -5.3
08/12/2015
2.59
 3,167,145 2.59 2.59 2.55 0 0 0
07/12/2015
2.59
 960,442 2.63 2.63 2.59 0 315,500 -2.0
04/12/2015
2.63
 2,455,175 2.63 2.67 2.59 0 0 0
03/12/2015
2.63
 689,669 2.67 2.67 2.63 0 189,300 -1.2

Chính sách bảo mật | Điều khoản sử dụng |