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)
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
02/12/2015
2.67
 2,947,689 2.67 2.72 2.63 0 126,200 -0.8
01/12/2015
2.67
 1,678,361 2.72 2.72 2.63 0 189,300 -1.2
30/11/2015
2.72
 1,041,927 2.72 2.72 2.67 0 70 -0.0
27/11/2015
2.72
 972,226 2.72 2.76 2.67 200 189,600 -1.3
26/11/2015
2.72
 1,364,519 2.72 2.76 2.72 0 0 0
25/11/2015
2.72
 555,886 2.72 2.72 2.67 0 126,600 -0.8
24/11/2015
2.72
 1,348,484 2.72 2.76 2.67 0 0 0
23/11/2015
2.72
 1,019,451 2.72 2.76 2.72 25,000 0 0.2
20/11/2015
2.72
 1,022,302 2.72 2.76 2.72 0 0 0
19/11/2015
2.72
 1,066,628 2.76 2.76 2.67 0 0 0
18/11/2015
2.76
 814,176 2.72 2.76 2.67 0 0 0
17/11/2015
2.72
 2,689,212 2.72 2.76 2.72 0 0 0
16/11/2015
2.72
 386,414 2.76 2.76 2.72 1,500 0 0.0
13/11/2015
2.76
 2,322,996 2.72 2.76 2.67 0 42,900 -0.3
12/11/2015
2.72
 730,847 2.72 2.72 2.67 10,000 0 0.1
11/11/2015
2.72
 795,984 2.72 2.76 2.67 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |