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)
25/04/2014
3.40
 3,852,991 3.40 3.47 3.40 104,600 190,900 -0.8
24/04/2014
3.40
 3,149,484 3.43 3.43 3.36 55,000 0 0.5
23/04/2014
3.43
 5,394,101 3.50 3.57 3.43 138,800 187,800 -0.5
22/04/2014
3.50
 7,788,547 3.33 3.50 3.26 158,800 247,200 -0.8
21/04/2014
3.33
 7,193,236 3.54 3.68 3.33 72,400 145,800 -0.7
18/04/2014
3.54
 8,254,158 3.82 3.82 3.54 22,000 0 0.2
17/04/2014
3.82
 4,484,092 3.71 3.85 3.75 138,600 233,410 -1.0
16/04/2014
3.71
 10,031,410 3.78 3.85 3.64 150,800 174,000 -0.3
15/04/2014
3.78
 13,991,364 3.85 3.96 3.78 138,600 22,000 1.3
14/04/2014
3.85
 5,907,932 3.89 4.03 3.82 138,600 750,300 -6.8
11/04/2014
3.89
 14,766,531 3.75 3.96 3.71 158,600 3,000 1.7
10/04/2014
3.75
 4,287,634 3.82 3.85 3.75 143,600 88,100 0.6
08/04/2014
3.82
 6,549,640 3.82 3.85 3.78 230,600 200,800 0.3
07/04/2014
3.82
 5,492,848 3.75 3.85 3.71 148,600 208,600 -0.7
04/04/2014
3.75
 5,365,446 3.82 3.85 3.71 167,600 2,116,500 -20.9
03/04/2014
3.82
 8,531,572 3.71 3.82 3.61 87,300 214,600 -1.4
02/04/2014
3.71
 9,100,427 3.57 3.71 3.54 3,900 201,200 -2.0
01/04/2014
3.57
 15,090,892 3.89 3.92 3.57 500 7,200 -0.1
31/03/2014
3.89
 5,462,557 3.99 4.03 3.89 100 149,300 -1.7
28/03/2014
3.99
 5,006,151 3.96 4.10 3.96 0 228,600 -2.6
27/03/2014
3.96
 5,743,619 4.06 4.10 3.92 1,000 691,900 -7.9
26/03/2014
4.06
 15,571,746 4.03 4.10 3.82 2,115,700 211,000 21.9
25/03/2014
4.03
 14,291,914 4.24 4.27 3.96 73,400 2,670,100 -30.7
24/03/2014
4.24
 12,939,876 4.06 4.27 4.10 102,400 15,000 1.0
21/03/2014
4.06
 23,617,117 4.06 4.27 4.06 3,150,100 12,962,000 -113.7
20/03/2014
4.06
 18,830,263 3.89 4.06 3.75 1,000 3,574,900 -40.3
19/03/2014
3.89
 31,416,689 3.54 3.89 3.50 49,000 6,354,000 -66.5
18/03/2014
3.54
 10,015,654 3.54 3.57 3.50 50,000 2,593,800 -25.7
17/03/2014
3.54
 12,035,753 3.47 3.57 3.43 68,000 200 0.7
14/03/2014
3.47
 17,514,168 3.33 3.50 3.29 213,700 1,647,000 -14.1
13/03/2014
3.33
 9,835,395 3.26 3.33 3.22 238,700 150,370 0.8
12/03/2014
3.26
 9,720,530 3.26 3.29 3.19 255,700 99,600 1.4
11/03/2014
3.26
 7,984,131 3.26 3.29 3.22 201,700 2,000 1.9
10/03/2014
3.26
 5,885,519 3.26 3.29 3.22 227,200 252,400 -0.2
07/03/2014
3.26
 10,682,868 3.26 3.26 3.19 521,100 1,292,400 -7.1
06/03/2014
3.26
 10,208,118 3.15 3.26 3.12 235,200 13,600 2.0
05/03/2014
3.15
 5,043,139 3.12 3.22 3.12 706,700 446,100 2.4
04/03/2014
3.12
 14,202,475 3.15 3.15 3.05 766,200 2,065,800 -11.5
03/03/2014
3.15
 10,936,575 3.26 3.26 3.12 768,400 12,000 6.9
28/02/2014
3.26
 7,889,962 3.15 3.26 3.15 236,100 92,700 1.3
27/02/2014
3.15
 15,252,870 3.12 3.33 3.12 200,800 31,500 1.5
26/02/2014
3.12
 9,481,046 3.01 3.12 3.01 272,700 100 2.4
25/02/2014
3.01
 11,128,416 3.05 3.08 2.94 315,700 450,000 -1.1
24/02/2014
3.05
 4,224,649 3.01 3.05 2.98 207,700 0 1.8
21/02/2014
3.01
 10,425,453 2.98 3.05 2.87 327,200 0 2.8
20/02/2014
2.98
 16,873,253 3.15 3.19 2.91 386,700 60,700 2.9
19/02/2014
3.15
 15,842,750 2.98 3.15 2.98 505,400 32,000 4.1
18/02/2014
2.98
 15,312,270 2.80 3.05 2.80 1,545,400 8,100 12.7
17/02/2014
2.80
 15,604,869 2.73 2.87 2.70 1,440,500 26,500 11.2
14/02/2014
2.73
 10,388,605 2.70 2.77 2.70 1,236,100 960,000 2.1
13/02/2014
2.70
 6,152,479 2.70 2.73 2.66 1,130,900 4,000 8.7
12/02/2014
2.70
 5,976,109 2.66 2.70 2.63 1,509,600 42 11.5
11/02/2014
2.66
 8,151,029 2.70 2.77 2.66 729,400 100 5.7
10/02/2014
2.70
 7,675,996 2.63 2.73 2.63 393,400 9,000 2.9
07/02/2014
2.63
 11,491,608 2.56 2.70 2.56 897,900 101,000 6.0
06/02/2014
2.56
 3,385,820 2.52 2.56 2.49 614,000 29,900 4.2
27/01/2014
2.52
 2,570,782 2.52 2.52 2.49 204,900 120,600 0.6
24/01/2014
2.52
 1,804,945 2.52 2.56 2.49 270,400 79,900 1.4
23/01/2014
2.52
 2,157,230 2.52 2.56 2.49 265,400 0 1.9
22/01/2014
2.52
 8,341,287 2.52 2.59 2.49 1,267,800 100,100 8.5
21/01/2014
2.52
 4,373,193 2.52 2.56 2.49 1,707,600 5,200 12.3
20/01/2014
2.52
 4,488,333 2.49 2.56 2.49 1,043,200 0 7.5
17/01/2014
2.49
 11,885,727 2.45 2.59 2.42 1,195,600 700 8.5
16/01/2014
2.45
 1,643,518 2.42 2.45 2.42 893,500 0 6.2
15/01/2014
2.42
 3,604,199 2.42 2.45 2.38 104,700 4,000 0.7
14/01/2014
2.42
 2,798,887 2.45 2.45 2.42 101,700 45,400 0.4
13/01/2014
2.45
 2,070,307 2.42 2.45 2.42 288,400 0 2.0
10/01/2014
2.42
 1,626,869 2.45 2.49 2.42 242,300 0 1.7
09/01/2014
2.45
 5,925,616 2.42 2.49 2.42 697,700 0 4.9
08/01/2014
2.42
 1,438,058 2.42 2.45 2.42 227,600 0 1.6
07/01/2014
2.42
 3,528,757 2.38 2.45 2.17 784,000 3,000 5.4
06/01/2014
2.38
 2,464,187 2.38 2.42 2.35 0 0 0
03/01/2014
2.38
 1,101,674 2.38 2.42 2.35 83,600 0 0.6
02/01/2014
2.38
 1,001,762 2.42 2.42 2.38 3,000 0 0.0
31/12/2013
2.42
 2,169,839 2.38 2.42 2.35 8,000 0 0.1
30/12/2013
2.38
 3,405,133 2.42 2.42 2.35 12,000 26,900 -0.1
27/12/2013
2.42
 4,177,182 2.38 2.42 2.35 11,000 1,000 0.1
26/12/2013
2.38
 1,360,126 2.42 2.42 2.38 6,000 0 0.0
25/12/2013
2.42
 1,880,155 2.42 2.42 2.38 0 0 0
24/12/2013
2.42
 2,843,458 2.45 2.45 2.42 2,500 100,900 -0.7
23/12/2013
2.45
 4,109,907 2.38 2.49 2.42 10,000 0 0.1
20/12/2013
2.38
 10,939,206 2.45 2.49 2.38 1,609,100 8,315,100 -45.6
19/12/2013
2.45
 7,675,690 2.38 2.45 2.38 350,075 4,593,700 -29.2
18/12/2013
2.38
 782,359 2.42 2.42 2.38 50,200 130,000 -0.5
17/12/2013
2.42
 469,270 2.38 2.42 2.38 0 0 0
16/12/2013
2.38
 2,942,521 2.42 2.42 2.38 0 130,000 -0.9
13/12/2013
2.42
 1,168,180 2.42 2.45 2.42 400,600 0 2.8
12/12/2013
2.42
 1,415,198 2.42 2.45 2.38 616,400 42,000 4.0
11/12/2013
2.42
 5,748,843 2.45 2.45 2.38 139,400 1,118,400 -6.8
10/12/2013
2.45
 349,105 2.45 2.45 2.42 0 0 0
09/12/2013
2.45
 2,817,329 2.42 2.45 2.42 274,800 0 1.9
06/12/2013
2.42
 948,795 2.45 2.45 2.42 0 0 0
05/12/2013
2.45
 1,370,085 2.45 2.45 2.42 0 37,800 -0.3
04/12/2013
2.45
 3,391,192 2.49 2.49 2.45 163,100 20,000 1.0
03/12/2013
2.49
 1,487,296 2.45 2.49 2.42 67,700 10,000 0.4
02/12/2013
2.45
 2,627,498 2.45 2.49 2.42 305,200 0 2.1
29/11/2013
2.45
 1,383,404 2.45 2.49 2.45 480,700 0 3.4
28/11/2013
2.45
 1,378,303 2.45 2.49 2.45 170,000 821 1.2
27/11/2013
2.45
 1,950,108 2.45 2.49 2.45 409,400 41,800 2.6
26/11/2013
2.45
 692,322 2.49 2.49 2.45 0 35,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |