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)
19/09/2014
3.45
 7,794,367 3.52 3.52 3.45 912,200 6,074,800 -47.0
18/09/2014
3.52
 5,344,084 3.52 3.60 3.48 0 4,000 -0.0
17/09/2014
3.52
 3,354,924 3.52 3.60 3.52 0 0 0
16/09/2014
3.52
 5,167,977 3.48 3.52 3.45 10,000 76,900 -0.6
15/09/2014
3.48
 6,588,936 3.56 3.60 3.48 0 76,900 -0.7
12/09/2014
3.56
 4,028,844 3.56 3.60 3.56 0 155,000 -1.5
11/09/2014
3.56
 2,850,009 3.60 3.60 3.52 0 111,100 -1.0
10/09/2014
3.60
 8,392,169 3.56 3.60 3.48 230,700 0 2.2
09/09/2014
3.56
 13,029,876 3.67 3.71 3.56 153,800 20,000 0.0
08/09/2014
3.67
 6,398,252 3.71 3.75 3.67 1,181,200 0 0.0
05/09/2014
3.71
 5,408,769 3.71 3.71 3.67 231,800 0 2.3
04/09/2014
3.71
 3,879,179 3.67 3.71 3.64 400 503,000 -4.8
03/09/2014
3.67
 9,449,936 3.60 3.79 3.60 100 7,000 -0.0
29/08/2014
3.60
 9,719,139 3.48 3.64 3.45 188,200 442,000 -2.4
28/08/2014
3.48
 4,338,460 3.48 3.52 3.45 0 105,000 -0.0
27/08/2014
3.48
 4,343,922 3.52 3.86 3.48 0 171,700 -0.0
26/08/2014
3.52
 10,905,879 3.48 3.71 3.45 0 171,700 -1.6
25/08/2014
3.48
 6,647,429 3.37 3.52 3.37 76,900 0 0.0
22/08/2014
3.37
 3,675,234 3.37 3.45 3.33 11,600 0 0.0
21/08/2014
3.37
 2,626,665 3.37 3.41 3.37 11,600 0 0.1
20/08/2014
3.37
 1,798,671 3.37 3.41 3.33 0 0 0
19/08/2014
3.37
 2,023,150 3.41 3.45 3.37 0 0 0
18/08/2014
3.41
 3,642,396 3.41 3.45 3.37 0 0 0
15/08/2014
3.41
 1,708,254 3.41 3.45 3.37 5,800 0 0.1
14/08/2014
3.41
 2,987,327 3.37 3.48 3.37 0 100 -0.0
13/08/2014
3.37
 1,472,411 3.33 3.41 3.33 0 100 -0.0
12/08/2014
3.33
 690,591 3.37 3.41 3.33 0 69,700 -0.6
11/08/2014
3.37
 974,783 3.41 3.45 3.37 1,400 0 0.0
08/08/2014
3.41
 3,051,450 3.37 3.45 3.37 0 300 -0.0
07/08/2014
3.37
 1,319,750 3.33 3.37 3.29 20,000 0 0.2
06/08/2014
3.33
 2,085,488 3.33 3.37 3.29 10,000 0 0.1
05/08/2014
3.33
 2,105,707 3.29 3.37 3.29 20,000 300 0.2
04/08/2014
3.29
 1,473,465 3.29 3.33 3.26 20,000 0 0.2
01/08/2014
3.29
 2,289,005 3.33 3.33 3.26 0 0 0
31/07/2014
3.33
 2,279,876 3.29 3.33 3.26 0 0 0
30/07/2014
3.29
 1,490,594 3.26 3.29 3.22 3,500 0 0.0
29/07/2014
3.26
 1,365,028 3.26 3.29 3.22 105,400 6,000 0.9
28/07/2014
3.26
 4,102,326 3.33 3.37 3.22 5,500 0 0.0
25/07/2014
3.33
 1,566,653 3.37 3.41 3.33 76,500 0 0.7
24/07/2014
3.37
 2,698,348 3.37 3.41 3.33 153,000 750,000 -5.3
23/07/2014
3.37
 1,690,567 3.41 3.45 3.37 0 0 0
22/07/2014
3.41
 1,728,105 3.45 3.48 3.41 0 50,000 -0.5
21/07/2014
3.45
 2,679,039 3.48 3.52 3.45 138,300 0 1.3
18/07/2014
3.48
 2,918,856 3.45 3.48 3.41 310,000 0 2.8
17/07/2014
3.45
 1,188,928 3.45 3.48 3.41 0 0 0
16/07/2014
3.45
 4,305,816 3.45 3.56 3.45 500 46,000 -0.4
15/07/2014
3.45
 924,482 3.45 3.48 3.11 1,400 0 0.0
14/07/2014
3.45
 1,721,125 3.48 3.48 3.41 1,400 0 0.0
11/07/2014
3.48
 2,377,123 3.45 3.48 3.41 2,500 0 0.0
10/07/2014
3.45
 4,030,699 3.52 3.56 3.45 300 26,100 -0.2
09/07/2014
3.52
 2,758,763 3.56 3.64 3.52 1,000 0 0.0
08/07/2014
3.56
 6,491,812 3.48 3.56 3.41 0 1,500 -0.0
07/07/2014
3.48
 2,416,262 3.52 3.56 3.48 3,000 0 0.0
04/07/2014: Cổ tức tiền mặt tỉ lệ: 7.5%
04/07/2014
3.52
 4,113,877 3.47 3.60 3.48 63,200 0 0.6
03/07/2014
3.47
 10,210,713 3.43 3.54 3.43 35,600 400 0.3
02/07/2014
3.43
 2,427,072 3.40 3.43 3.36 39,900 76,300 -0.4
01/07/2014
3.40
 3,417,551 3.40 3.43 3.36 76,300 35,000 0.4
30/06/2014
3.40
 5,975,529 3.26 3.47 3.29 14,000 63,000 -0.5
27/06/2014
3.26
 2,593,501 3.26 3.29 2.94 76,300 0 0.7
26/06/2014
3.26
 7,517,475 3.22 3.29 3.22 167,100 102,000 0.6
25/06/2014
3.22
 2,296,917 3.19 3.22 3.19 152,600 0 1.4
24/06/2014
3.19
 2,785,574 3.15 3.22 3.15 800,900 0 7.3
23/06/2014
3.15
 788,595 3.22 3.22 2.94 293,600 0 2.7
20/06/2014
3.22
 5,085,890 3.19 3.22 3.08 3,800,000 382,100 31.4
19/06/2014
3.19
 3,053,750 3.22 3.22 3.12 800 0 0.0
18/06/2014
3.22
 4,831,163 3.22 3.29 3.19 32,000 0 0.3
17/06/2014
3.22
 2,833,508 3.19 3.26 3.15 341,400 0 3.1
16/06/2014
3.19
 2,765,418 3.22 3.26 3.19 223,700 0 2.0
13/06/2014
3.22
 3,096,160 3.19 3.26 3.15 227,100 0 2.1
12/06/2014
3.19
 3,545,548 3.22 3.26 3.19 69,800 900 0.6
11/06/2014
3.22
 4,323,231 3.08 3.26 3.08 189,600 0 1.7
10/06/2014
3.08
 2,302,481 3.12 3.15 3.08 139,600 0 1.2
09/06/2014
3.12
 4,060,592 3.15 3.19 3.12 189,000 0 1.7
06/06/2014
3.15
 2,031,595 3.08 3.15 3.05 76,100 69,800 0.1
05/06/2014
3.08
 1,872,529 3.05 3.12 3.01 0 69,857 -0.6
04/06/2014
3.05
 5,411,985 3.12 3.15 3.01 5,000 0 0.0
03/06/2014
3.12
 1,740,948 3.08 3.15 3.05 140,600 0 1.3
02/06/2014
3.08
 4,714,473 3.19 3.19 3.08 361,400 3,400 3.2
30/05/2014
3.19
 4,045,739 3.19 3.22 3.15 209,400 0 1.9
29/05/2014
3.19
 6,884,945 3.26 3.29 3.19 409,100 1,800,000 -12.6
28/05/2014
3.26
 7,533,146 3.29 3.33 3.22 208,800 450,000 -2.3
27/05/2014
3.29
 10,750,107 3.15 3.33 3.15 209,100 306,400 -0.9
26/05/2014
3.15
 3,256,312 3.19 3.19 3.12 143,900 458,600 -2.8
23/05/2014
3.19
 4,315,085 3.12 3.22 3.12 8,000 54,600 -0.4
22/05/2014
3.12
 9,518,456 3.22 3.33 3.12 0 475,400 -4.3
21/05/2014
3.22
 12,006,294 3.08 3.26 3.01 152,800 0 1.4
20/05/2014
3.08
 4,287,658 3.01 3.08 2.94 69,700 4,800 0.6
19/05/2014
3.01
 7,945,915 2.98 3.05 2.91 2,158,200 12,000 18.2
16/05/2014
2.98
 2,920,970 2.87 2.98 2.87 233,200 1,200 1.9
15/05/2014
2.87
 8,509,226 2.98 3.01 2.84 1,149,200 900 9.5
14/05/2014
2.98
 6,113,514 2.87 3.05 2.84 319,100 0 2.7
13/05/2014
2.87
 6,821,620 2.80 2.87 2.77 179,300 1,000 1.4
12/05/2014
2.80
 6,578,009 3.01 3.01 2.80 347,700 278,000 0.6
09/05/2014
3.01
 8,181,174 2.87 3.05 2.80 1,716,700 3,190 14.6
08/05/2014
2.87
 23,800,303 3.05 3.05 2.77 100 515,800 -4.2
07/05/2014
3.05
 3,105,064 3.08 3.19 3.05 20,600 128,200 -1.0
06/05/2014
3.08
 15,295,083 3.12 3.12 2.87 58,200 71,400 -0.1
05/05/2014
3.12
 7,428,300 3.40 3.40 3.12 148,100 292,800 -1.3
29/04/2014
3.40
 2,044,249 3.36 3.40 3.33 7,000 95,900 -0.9
28/04/2014
3.36
 2,895,448 3.40 3.47 3.36 65,800 323,700 -2.5

Chính sách bảo mật | Điều khoản sử dụng |