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)
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
22/06/2015
3.14
 3,099,190 3.11 3.14 3.07 177,100 37,300 1.1
19/06/2015
3.11
 2,311,652 3.11 3.14 3.03 1,077,200 158,400 7.5
18/06/2015
3.11
 989,335 3.11 3.14 3.07 186,100 10,000 1.4
17/06/2015
3.11
 1,430,828 3.14 3.14 3.07 170,100 0 1.4
16/06/2015
3.14
 4,139,906 3.14 3.22 3.11 322,100 20,040 2.5
15/06/2015
3.14
 6,440,832 3.07 3.22 3.03 48,200 0 0.4
12/06/2015
3.07
 1,534,915 3.07 3.18 3.03 15,000 0 0.1
11/06/2015
3.07
 1,544,690 3.03 3.33 3.03 13,800 0 0.1
10/06/2015
3.03
 1,921,030 2.99 3.03 2.95 0 200,000 -1.6
09/06/2015
2.99
 2,192,315 3.11 3.11 2.99 0 400,000 -3.2
08/06/2015
3.11
 2,742,597 3.07 3.14 3.07 8,200 100 0.1
05/06/2015
3.07
 2,591,697 3.03 3.11 3.03 2,000 14,000 -0.1
04/06/2015
3.03
 2,368,170 3.03 3.11 2.99 2,000 0 0.0
03/06/2015
3.03
 1,951,713 3.03 3.07 2.99 55,700 120,000 -0.5
02/06/2015
3.03
 4,716,162 3.07 3.37 3.03 247,100 100,000 1.2
01/06/2015
3.07
 2,741,526 3.03 3.14 3.03 211,100 220,000 -0.1
29/05/2015
3.03
 4,124,399 3.11 3.18 3.03 206,000 164,000 0.4
28/05/2015
3.11
 9,716,633 2.92 3.18 2.92 301,500 675,200 -2.9
27/05/2015
2.92
 2,226,380 2.95 2.95 2.88 267,800 600,000 -2.6
26/05/2015
2.95
 4,472,008 2.88 2.99 2.88 625,000 804,600 -1.4
25/05/2015
2.88
 2,240,130 2.88 2.92 2.84 557,200 853,900 -2.3
22/05/2015
2.88
 2,135,727 2.92 2.92 2.88 243,300 900,100 -5.0
21/05/2015
2.92
 3,134,972 2.92 2.99 2.88 853,100 1,364,300 -3.9
20/05/2015
2.92
 3,238,221 2.88 2.95 2.88 167,600 912,300 -5.7
19/05/2015
2.88
 1,596,782 2.84 2.92 2.84 779,000 13,400 5.8
18/05/2015
2.84
 4,630,460 2.92 2.92 2.76 34,800 4,000 0.2
15/05/2015
2.92
 2,436,430 2.95 2.95 2.88 5,000 0 0.0
14/05/2015
2.95
 2,502,430 2.95 2.95 2.84 0 0 0
13/05/2015
2.95
 3,614,083 2.95 2.95 2.80 3,000 0 0.0
12/05/2015
2.95
 10,550,473 2.99 3.03 2.73 9,000 110,600 -0.8
11/05/2015
2.99
 5,926,165 3.07 3.07 2.88 178,400 0 1.4
08/05/2015
3.07
 994,075 3.07 3.07 3.03 168,900 0 1.4
07/05/2015
3.07
 1,465,481 3.03 3.07 2.99 375,900 0 3.0
06/05/2015
3.03
 2,316,931 3.07 3.07 2.99 165,900 395,000 -1.8
05/05/2015
3.07
 1,629,990 3.07 3.11 3.03 165,900 52,800 0.9
04/05/2015
3.07
 3,533,197 3.18 3.18 2.88 684,400 0 5.7
27/04/2015
3.18
 1,011,390 3.18 3.22 3.14 165,600 0 1.4
24/04/2015
3.18
 1,573,375 3.18 3.22 3.14 373,100 0 3.1
23/04/2015
3.18
 1,011,813 3.22 3.26 3.18 384,100 206,800 1.5
22/04/2015
3.22
 1,312,329 3.22 3.26 3.18 394,600 0 3.4
21/04/2015
3.22
 1,411,552 3.22 3.26 3.22 340,600 3,300 2.9
20/04/2015
3.22
 1,160,622 3.26 3.26 3.22 336,500 1,000 2.9
17/04/2015
3.26
 1,516,355 3.26 3.29 3.22 427,400 6,000 3.6
16/04/2015
3.26
 2,024,910 3.22 3.29 3.22 641,500 0 5.5
15/04/2015
3.22
 1,168,619 3.18 3.22 3.18 371,000 0 3.2
14/04/2015
3.18
 2,422,008 3.22 3.26 2.92 335,500 2,600 2.8
13/04/2015
3.22
 733,444 3.26 3.26 3.22 190,000 0 1.6
10/04/2015
3.26
 1,043,350 3.22 3.26 3.22 125,300 0 1.1
09/04/2015
3.22
 1,635,322 3.18 3.26 3.18 118,000 55,540 0.5
08/04/2015
3.18
 1,214,405 3.22 3.22 3.18 130,000 499,500 -3.1
07/04/2015
3.22
 1,378,113 3.18 3.22 3.14 0 334,100 -2.8
06/04/2015
3.18
 1,510,505 3.18 3.22 3.14 85,000 222,000 -1.1
03/04/2015
3.18
 514,615 3.22 3.22 3.18 100,100 0 0.8
02/04/2015
3.22
 1,425,480 3.18 3.26 3.14 102,700 0 0.9
01/04/2015
3.18
 2,722,502 3.26 3.26 3.11 124,800 16,400 0.9
31/03/2015
3.26
 1,197,062 3.22 3.26 3.18 405,300 20,020 3.3
30/03/2015
3.22
 1,371,960 3.22 3.29 3.18 120,000 282,500 -1.4
27/03/2015
3.22
 12,084,680 3.18 3.33 3.22 170,300 777,000 -5.2
26/03/2015
3.18
 2,459,258 3.18 3.26 3.18 100,000 394,700 -2.5
25/03/2015
3.18
 1,255,817 3.18 3.22 3.18 0 111,000 -0.9
24/03/2015
3.18
 1,581,442 3.22 3.22 3.18 100,000 500 0.8
23/03/2015
3.22
 2,771,777 3.29 3.29 3.22 169,000 765,000 -5.1
20/03/2015
3.29
 1,126,115 3.26 3.29 2.95 471,900 140,200 2.9
19/03/2015
3.26
 4,443,532 3.29 3.29 3.22 200,000 1,080,000 -7.6
18/03/2015
3.29
 3,202,308 3.33 3.33 3.26 171,900 5,000 1.5
17/03/2015
3.33
 1,559,334 3.33 3.37 3.29 113,500 0 1.0
16/03/2015
3.33
 1,832,495 3.37 3.37 3.29 195,100 0 1.7
13/03/2015
3.37
 1,074,080 3.37 3.41 3.33 45,000 0 0.4
12/03/2015
3.37
 1,975,379 3.37 3.37 3.29 160,000 2,000 1.4
11/03/2015
3.37
 1,409,594 3.41 3.41 3.33 170,500 2,500 1.5
10/03/2015
3.41
 1,686,830 3.33 3.41 3.33 205,400 0 1.8
09/03/2015
3.33
 1,435,334 3.37 3.41 3.33 167,300 0 1.5
06/03/2015
3.37
 2,380,895 3.41 3.45 3.37 150,000 593,600 -3.9
05/03/2015
3.41
 2,186,948 3.45 3.45 3.37 331,500 0 3.0
04/03/2015
3.45
 2,278,518 3.45 3.45 3.41 386,500 0 3.5
03/03/2015
3.45
 3,717,737 3.37 3.45 3.37 354,000 3,700 3.1
02/03/2015
3.37
 2,737,765 3.41 3.41 3.37 395,700 1,000 3.5
27/02/2015
3.41
 2,097,915 3.45 3.45 3.41 460,800 429,200 0.3
26/02/2015
3.45
 2,800,815 3.41 3.48 3.41 469,800 0 4.2
25/02/2015
3.41
 4,864,449 3.45 3.48 3.37 1,044,500 30,700 9.2
24/02/2015
3.45
 2,533,654 3.33 3.45 3.37 221,600 1,000 2.0
13/02/2015
3.33
 1,482,946 3.33 3.37 3.29 172,500 3,100 1.5
12/02/2015
3.33
 1,759,870 3.37 3.37 3.29 177,100 0 1.6
11/02/2015
3.37
 2,621,802 3.33 3.37 3.29 167,100 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |