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)
19/01/2015
3.29
 2,994,408 3.29 3.37 3.29 0 0 0
16/01/2015
3.29
 3,599,100 3.37 3.41 3.29 0 32,200 -0.3
15/01/2015
3.37
 2,982,842 3.33 3.41 3.29 0 0 0
14/01/2015
3.33
 4,914,358 3.41 3.41 3.29 0 0 0
13/01/2015
3.41
 3,253,655 3.33 3.41 3.29 114,400 0 1.0
12/01/2015
3.33
 7,154,063 3.41 3.45 3.33 267,100 0 2.4
09/01/2015
3.41
 9,206,118 3.26 3.45 3.22 178,600 500 1.6
08/01/2015
3.26
 2,763,930 3.26 3.33 3.22 220,500 8,900 1.8
07/01/2015
3.26
 5,006,484 3.22 3.33 3.18 167,100 0 1.4
06/01/2015
3.22
 4,650,686 3.07 3.22 3.03 167,100 15,000 1.3
05/01/2015
3.07
 2,251,605 3.07 3.14 3.07 508,700 0 4.2
31/12/2014
3.07
 2,454,764 3.03 3.14 3.03 139,100 0 1.1
30/12/2014
3.03
 3,044,956 2.92 3.03 2.88 246,000 0 1.9
29/12/2014
2.92
 4,348,800 3.03 3.11 2.92 2,300 0 0.0
26/12/2014
3.03
 1,739,520 3.11 3.11 3.03 5,300 0 0.0
25/12/2014
3.11
 2,068,989 3.18 3.18 2.88 716,800 1,100 5.9
24/12/2014
3.18
 2,577,882 3.14 3.18 3.11 503,200 8,000 4.1
23/12/2014
3.14
 2,609,900 3.11 3.18 3.07 613,000 8,000 5.0
22/12/2014
3.11
 1,653,659 2.99 3.14 2.99 175,000 3,000 1.4
19/12/2014
2.99
 7,600,087 3.11 3.14 2.99 2,260,300 5,785,400 -27.7
18/12/2014
3.11
 3,205,851 3.07 3.14 3.07 580,000 802,900 -1.8
17/12/2014
3.07
 3,988,490 3.22 3.22 2.99 20,000 339,000 -2.6
16/12/2014
3.22
 3,284,244 3.26 3.26 3.18 0 122,400 -1.0
15/12/2014
3.26
 2,947,452 3.33 3.33 3.26 171,000 257,800 -0.7
12/12/2014
3.33
 873,645 3.29 3.33 3.26 232,100 800 2.0
11/12/2014
3.29
 2,720,696 3.33 3.37 3.29 273,500 197,100 0.7
10/12/2014
3.33
 1,935,759 3.26 3.33 3.26 544,900 73,700 4.1
09/12/2014
3.26
 5,642,522 3.37 3.37 3.22 108,520 0 0.9
08/12/2014
3.37
 1,083,365 3.41 3.41 3.33 108,100 0 1.0
05/12/2014
3.41
 1,981,682 3.45 3.48 3.41 125,700 0 1.1
04/12/2014
3.45
 10,370,193 3.29 3.48 3.29 3,756,000 0 33.6
03/12/2014
3.29
 2,202,412 3.26 3.33 3.26 100,000 0 0.9
02/12/2014
3.26
 1,521,060 3.29 3.33 3.26 58,000 0 0.5
01/12/2014
3.29
 1,463,382 3.29 3.33 3.29 73,000 500 0.6
28/11/2014
3.29
 1,851,969 3.29 3.37 3.29 9,000 0 0.1
27/11/2014
3.29
 1,025,832 3.33 3.37 3.26 0 0 0
26/11/2014
3.33
 2,961,742 3.37 3.37 3.29 1,668,600 0 14.7
25/11/2014
3.37
 1,136,520 3.29 3.37 3.26 604,700 3,000 5.3
24/11/2014
3.29
 1,236,330 3.37 3.37 3.29 271,900 0 2.4
21/11/2014
3.37
 3,901,074 3.29 3.41 3.29 862,400 0 7.6
20/11/2014
3.29
 1,369,097 3.29 3.33 3.26 0 0 0
19/11/2014
3.29
 1,094,490 3.29 3.33 3.26 0 6,000 -0.1
18/11/2014
3.29
 1,581,518 3.33 3.33 3.29 0 141,400 -1.2
17/11/2014
3.33
 1,500,139 3.33 3.37 3.29 0 0 0
14/11/2014
3.33
 913,018 3.33 3.33 3.26 18,900 0 0.2
13/11/2014
3.33
 1,364,890 3.33 3.37 3.29 8,000 2,800 0.0
12/11/2014
3.33
 818,100 3.29 3.33 3.26 16,500 0 0.1
11/11/2014
3.29
 1,215,269 3.26 3.33 3.26 0 64 -0.0
10/11/2014
3.26
 804,700 3.29 3.33 3.26 4,000 47,100 -0.4
07/11/2014
3.29
 553,136 3.33 3.33 3.29 46,900 0 0.4
06/11/2014
3.33
 1,468,257 3.26 3.33 3.26 0 44,700 -0.4
05/11/2014
3.26
 1,169,639 3.29 3.29 3.22 20,000 0 0.2
04/11/2014
3.29
 674,094 3.29 3.33 3.26 10,000 0 0.1
03/11/2014
3.29
 1,961,163 3.29 3.37 3.29 488,600 0 4.3
31/10/2014
3.29
 2,932,168 3.26 3.33 3.22 520,200 0 4.5
30/10/2014
3.26
 647,770 3.22 3.26 3.22 6,400 1,500 0.0
29/10/2014
3.22
 1,269,311 3.18 3.22 3.18 6,000 65,700 -0.5
28/10/2014
3.18
 2,600,652 3.14 3.22 3.11 2,600 137,400 -0.0
27/10/2014
3.14
 2,773,334 3.26 3.29 3.14 2,600 137,400 -1.1
24/10/2014
3.26
 2,015,873 3.26 3.29 3.22 0 6,000 -0.1
23/10/2014
3.26
 1,699,020 3.33 3.33 3.26 0 69,200 -0.6
22/10/2014
3.33
 1,002,208 3.33 3.37 3.29 2,000 131,400 -1.1
21/10/2014
3.33
 1,770,696 3.29 3.33 3.29 335,000 328,500 0.1
20/10/2014
3.29
 1,459,394 3.29 3.37 3.29 364,300 131,400 2.0
17/10/2014
3.29
 2,409,310 3.26 3.33 3.22 25,900 422,990 -0.0
16/10/2014
3.26
 9,333,836 3.37 3.41 3.26 25,900 422,990 -3.5
15/10/2014
3.37
 5,587,358 3.41 3.41 3.33 2,000 761,400 -6.8
14/10/2014
3.41
 4,133,221 3.45 3.48 3.41 5,000 0 0.0
13/10/2014
3.45
 7,248,815 3.52 3.52 3.45 0 0 0
10/10/2014
3.52
 3,702,718 3.56 3.60 3.48 300 4,000 -0.0
09/10/2014
3.56
 10,210,122 3.52 3.64 3.56 10,500 0 0.1
08/10/2014
3.52
 7,716,220 3.52 3.60 3.48 1,200 700,000 -6.6
07/10/2014
3.52
 3,086,059 3.52 3.56 3.48 500 0 0.0
06/10/2014
3.52
 7,313,065 3.48 3.60 3.45 6,400 350,000 -3.2
03/10/2014
3.48
 5,020,365 3.48 3.52 3.45 714,200 131,400 5.4
02/10/2014
3.48
 4,178,900 3.48 3.48 3.45 1,000 0 0.0
01/10/2014
3.48
 8,647,474 3.48 3.52 3.45 157,000 0 1.4
30/09/2014
3.48
 3,267,454 3.45 3.48 3.41 900,000 28,500 7.9
29/09/2014
3.45
 1,414,451 3.45 3.48 3.45 420,000 48,100 3.4
26/09/2014
3.45
 2,365,696 3.48 3.52 3.45 710,500 0 6.5
25/09/2014
3.48
 1,376,579 3.45 3.48 3.41 0 0 0
24/09/2014
3.45
 3,186,111 3.48 3.48 3.45 574,000 131,200 4.0
23/09/2014
3.48
 3,028,279 3.45 3.52 3.45 1,337,700 0 12.3
22/09/2014
3.45
 2,149,672 3.45 3.52 3.41 600,000 0 5.5
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

Chính sách bảo mật | Điều khoản sử dụng |