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)
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
10/02/2015
3.33
 2,237,836 3.29 3.37 3.29 197,200 0 1.7
09/02/2015
3.29
 3,052,787 3.29 3.37 3.29 785,700 0 6.8
06/02/2015
3.29
 1,289,708 3.26 3.33 3.22 374,300 0 3.2
05/02/2015
3.26
 1,582,492 3.22 3.29 3.22 11,000 20,000 -0.1
04/02/2015
3.22
 4,224,298 3.14 3.26 3.14 433,000 10,100 3.6
03/02/2015
3.14
 6,801,168 3.33 3.37 3.14 40,000 55,700 -0.1
02/02/2015
3.33
 3,038,813 3.41 3.45 3.33 5,000 113,400 -1.0
30/01/2015
3.41
 4,141,836 3.52 3.52 3.37 0 0 0
29/01/2015
3.52
 9,980,570 3.52 3.56 3.45 10,100 182,800 -1.6
28/01/2015
3.52
 11,699,988 3.33 3.56 3.29 0 296,500 -2.6
27/01/2015
3.33
 5,540,120 3.41 3.45 3.29 5,000 196,500 -1.7
26/01/2015
3.41
 3,778,990 3.41 3.45 3.37 0 21,400 -0.2
23/01/2015
3.41
 7,619,052 3.33 3.45 3.33 14,500 10 0.1
22/01/2015
3.33
 4,962,161 3.26 3.41 3.22 0 121 -0.0
21/01/2015
3.26
 1,628,149 3.29 3.33 3.26 23,000 0 0.2
20/01/2015
3.29
 1,237,077 3.29 3.45 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |