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)
10/11/2015
2.72
 1,057,213 2.72 2.76 2.72 17,000 0 0.1
09/11/2015
2.72
 762,920 2.72 2.76 2.47 63,300 10,500 0.4
06/11/2015
2.72
 878,020 2.72 2.76 2.67 25,000 10,000 0.1
05/11/2015
2.72
 502,277 2.76 2.76 2.72 1,100 25,500 -0.2
04/11/2015
2.76
 825,645 2.76 2.76 2.72 63,300 10,000 0.4
03/11/2015
2.76
 763,554 2.72 2.76 2.67 282,900 0 1.9
02/11/2015
2.72
 605,434 2.76 2.88 2.72 25,000 1,000 0.2
30/10/2015
2.76
 857,330 2.72 2.76 2.67 15,300 0 0.1
29/10/2015
2.72
 953,806 2.72 2.76 2.72 20,000 43,000 -0.2
28/10/2015
2.72
 1,664,385 2.72 2.76 2.67 3,000 190,400 -1.3
27/10/2015
2.72
 2,869,040 2.80 2.80 2.72 1,000 0 0.0
26/10/2015
2.80
 4,523,912 2.76 2.84 2.76 191,100 80,000 0.8
23/10/2015
2.76
 1,139,546 2.76 2.80 2.76 0 0 0
22/10/2015
2.76
 1,336,132 2.72 2.80 2.72 72,300 0 0.5
21/10/2015
2.72
 2,744,410 2.76 2.76 2.72 0 0 0
20/10/2015
2.76
 1,272,373 2.80 2.80 2.76 500,000 0 3.4
19/10/2015
2.80
 3,098,321 2.80 2.80 2.76 500,000 62,600 3.0
16/10/2015
2.80
 2,326,643 2.80 2.84 2.76 181,700 0 1.3
15/10/2015
2.80
 5,956,855 2.76 2.88 2.76 63,300 154,123 -0.6
14/10/2015
2.76
 627,491 2.80 2.80 2.76 197,100 152,900 0.3
13/10/2015
2.80
 2,440,995 2.80 2.84 2.76 189,900 0 1.3
12/10/2015
2.80
 2,034,148 2.80 2.88 2.80 189,900 0 1.3
09/10/2015
2.80
 2,837,419 2.80 2.84 2.80 199,900 0 1.4
08/10/2015
2.80
 4,768,036 2.76 2.80 2.72 189,900 0 1.3
07/10/2015
2.76
 1,211,857 2.80 2.80 2.72 133,000 62 0.9
06/10/2015
2.80
 1,634,906 2.76 2.80 2.72 0 67,200 -0.5
05/10/2015
2.76
 1,266,134 2.72 2.76 2.67 1,000 533,600 -3.6
02/10/2015
2.72
 382,083 2.72 2.72 2.67 7,000 126,600 -0.8
01/10/2015
2.72
 658,382 2.72 2.76 2.67 40,000 28 0.3
30/09/2015
2.72
 1,087,745 2.72 2.76 2.67 20,000 0 0.1
29/09/2015
2.72
 709,897 2.76 2.76 2.67 0 0 0
28/09/2015
2.76
 1,672,577 2.76 2.76 2.72 20,000 0 0.1
25/09/2015
2.76
 1,380,022 2.80 2.80 2.72 50,000 0 0.3
24/09/2015
2.80
 889,966 2.80 2.84 2.76 37,600 0 0.3
23/09/2015
2.80
 508,734 2.84 2.84 2.76 0 1,000 -0.0
22/09/2015
2.84
 2,835,383 2.80 2.84 2.76 975,300 0 6.7
21/09/2015
2.80
 1,197,206 2.76 2.80 2.72 139,200 0 0.9
18/09/2015
2.76
 1,578,989 2.72 2.80 2.72 262,400 0 1.8
17/09/2015
2.72
 625,066 2.72 2.76 2.67 40,000 253 0.3
16/09/2015
2.72
 788,368 2.67 2.76 2.67 29,000 0 0.2
15/09/2015
2.67
 1,762,889 2.72 2.72 2.67 4,300 429,592 -2.8
14/09/2015
2.72
 1,209,358 2.76 2.80 2.72 10,000 0 0.1
11/09/2015
2.76
 1,816,850 2.80 2.80 2.76 60 62,200 -0.4
10/09/2015
2.80
 434,000 2.80 2.80 2.55 400 0 0.0
09/09/2015
2.80
 1,449,390 2.76 2.84 2.51 8,000 0 0.1
08/09/2015
2.76
 2,688,595 2.72 2.84 2.72 0 312,200 -2.1
07/09/2015
2.72
 876,820 2.76 2.80 2.72 17,100 135,000 -0.8
04/09/2015
2.76
 1,245,145 2.80 2.80 2.76 193,900 0 1.3
03/09/2015
2.80
 2,719,600 2.76 2.80 2.72 809,600 323,000 3.3
01/09/2015
2.76
 549,229 2.76 2.80 2.76 100 0 0.0
31/08/2015
2.76
 1,721,138 2.84 2.84 2.76 5,000 249,200 -1.7
28/08/2015
2.84
 2,987,460 2.80 2.88 2.55 497,900 62,300 3.0
27/08/2015
2.80
 2,757,058 2.84 2.88 2.55 1,000 257,200 -1.8
26/08/2015
2.84
 4,165,522 2.84 2.88 2.76 33,000 784,200 -5.2
25/08/2015
2.84
 4,843,497 2.80 2.88 2.67 603,900 358,800 1.7
24/08/2015
2.80
 5,250,028 2.92 2.92 2.63 1,315,000 391,600 6.2
21/08/2015
2.92
 13,177,164 2.96 3.04 2.67 292,900 311,000 -0.1
20/08/2015
2.96
 2,443,017 2.96 3.04 2.92 23,500 249,300 -1.6
19/08/2015
2.96
 2,058,090 3.00 3.28 2.96 900 3,000 -0.0
18/08/2015
3.00
 4,231,960 2.92 3.20 2.92 0 62,200 -0.5
17/08/2015
2.92
 5,447,239 2.96 3.04 2.92 4,000 1,383,400 -10.0
14/08/2015
2.96
 2,023,365 3.04 3.04 2.96 1,000 187,600 -1.4
13/08/2015
3.04
 4,757,113 3.04 3.32 2.96 25,000 248,800 -1.7
12/08/2015
3.04
 2,695,143 3.12 3.16 2.84 61,500 2,000 0.5
11/08/2015
3.12
 2,027,664 3.20 3.20 3.12 0 2,400 -0.0
10/08/2015
3.20
 1,337,447 3.20 3.20 3.16 50 5,000 -0.0
07/08/2015
3.20
 1,527,011 3.16 3.24 3.12 7,300 0 0.1
06/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.07 (Volume + 7%, Ratio=0.07)
06/08/2015
3.16
 4,058,640 3.14 3.44 3.16 340 7,000 -0.1
05/08/2015
3.14
 2,572,854 3.11 3.41 3.11 100,000 0 0.8
04/08/2015
3.11
 1,948,930 3.11 3.18 2.80 40,400 0 0.3
03/08/2015
3.11
 6,478,944 3.18 3.18 2.88 267,000 7,600 2.1
31/07/2015
3.18
 1,508,135 3.26 3.29 3.18 12,400 6,000 0.1
30/07/2015
3.26
 1,482,936 3.18 3.26 3.18 191,500 11,000 1.5
29/07/2015
3.18
 4,126,786 3.26 3.29 3.18 83,800 221,200 -1.2
28/07/2015
3.26
 3,820,157 3.29 3.33 3.26 300 14,043 -0.1
27/07/2015
3.29
 2,846,986 3.26 3.33 3.26 279,000 1,700 2.4
24/07/2015
3.26
 2,739,431 3.29 3.37 3.26 3,000 0 0.0
23/07/2015
3.29
 3,561,650 3.37 3.41 3.29 180,000 0 1.6
22/07/2015
3.37
 2,958,465 3.29 3.37 3.26 188,600 14,500 1.5
21/07/2015
3.29
 4,800,864 3.29 3.37 3.22 106,100 1,210 0.9
20/07/2015
3.29
 5,176,723 3.41 3.41 3.26 171,600 15,000 1.4
17/07/2015
3.41
 3,573,679 3.45 3.48 3.41 244,500 500 2.2
16/07/2015
3.45
 3,477,741 3.45 3.52 3.33 185,100 500 1.7
15/07/2015
3.45
 4,984,098 3.60 3.64 3.45 35,300 0 0.3
14/07/2015
3.60
 20,281,308 3.41 3.71 3.41 733,200 2,000 6.9
13/07/2015
3.41
 6,244,299 3.37 3.48 3.33 256,500 0 2.3
10/07/2015
3.37
 2,768,049 3.33 3.41 3.33 126,700 0 1.1
09/07/2015
3.33
 2,642,517 3.37 3.37 3.29 452,800 100 4.0
08/07/2015
3.37
 11,751,099 3.29 3.45 3.26 452,800 100 4.0
07/07/2015
3.29
 4,940,040 3.29 3.60 3.22 193,400 5,500 1.6
06/07/2015
3.29
 3,447,832 3.26 3.56 3.22 218,800 300 1.9
03/07/2015
3.26
 5,980,791 3.18 3.48 3.18 600,000 0 5.2
02/07/2015
3.18
 6,797,974 3.07 3.22 3.03 564,800 0 4.7
01/07/2015
3.07
 1,247,035 3.11 3.11 3.03 483,300 0 3.9
30/06/2015
3.11
 1,306,284 3.11 3.11 3.03 1,198,562 731,762 3.8
29/06/2015
3.11
 1,488,760 3.07 3.11 2.99 130,700 20,100 0.9
26/06/2015
3.07
 2,455,505 3.11 3.14 3.07 20,000 30,000 -0.1
25/06/2015
3.11
 972,866 3.11 3.14 3.07 0 0 0
24/06/2015
3.11
 666,032 3.14 3.14 3.11 58,700 0 0.5
23/06/2015
3.14
 4,602,947 3.14 3.18 3.11 267,800 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |