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)
25/11/2013
2.49
 2,116,811 2.49 2.52 2.45 8,000 10,000 -0.0
22/11/2013
2.49
 1,630,960 2.49 2.52 2.45 286,300 0 2.0
21/11/2013
2.49
 8,238,525 2.49 2.56 2.49 302,600 1,003,700 -5.1
20/11/2013
2.49
 1,625,220 2.49 2.49 2.45 301,100 0 2.1
19/11/2013
2.49
 1,278,845 2.52 2.52 2.49 129,400 500 0.9
18/11/2013
2.52
 3,701,105 2.49 2.52 2.45 0 0 0
15/11/2013
2.49
 2,087,761 2.49 2.49 2.45 1,000 0 0.0
14/11/2013
2.49
 473,262 2.49 2.49 2.45 4,000 0 0.0
13/11/2013
2.49
 4,297,434 2.45 2.52 2.45 500,000 388,200 0.8
12/11/2013
2.45
 3,389,015 2.49 2.52 2.45 500,000 0 3.6
11/11/2013
2.49
 1,753,081 2.49 2.52 2.45 0 1,700 -0.0
08/11/2013
2.49
 1,157,315 2.49 2.52 2.45 0 0 0
07/11/2013
2.49
 4,836,589 2.49 2.52 2.45 1,508,500 300 10.7
06/11/2013
2.49
 5,135,307 2.42 2.52 2.42 517,900 10,100 3.6
05/11/2013
2.42
 554,377 2.45 2.45 2.42 4,200 100 0.0
04/11/2013
2.45
 1,270,609 2.42 2.45 2.38 100 0 0.0
01/11/2013
2.42
 990,760 2.42 2.42 2.38 510,000 0 3.5
31/10/2013
2.42
 1,175,926 2.42 2.45 2.42 852,800 34,900 5.6
30/10/2013
2.42
 1,019,204 2.42 2.45 2.42 367,200 0 2.5
29/10/2013
2.42
 1,453,692 2.42 2.42 2.38 380,000 0 2.6
28/10/2013
2.42
 1,486,681 2.45 2.45 2.38 576,600 5,010 3.9
25/10/2013
2.45
 2,797,653 2.42 2.45 2.42 1,129,400 0 7.8
24/10/2013
2.42
 2,536,405 2.49 2.49 2.42 658,800 0 4.6
23/10/2013
2.49
 4,257,420 2.42 2.49 2.42 1,806,000 11,000 12.6
22/10/2013
2.42
 2,400,204 2.45 2.49 2.42 558,800 0 3.9
21/10/2013
2.45
 6,575,662 2.42 2.49 2.42 1,651,000 0 11.6
18/10/2013
2.42
 1,576,936 2.42 2.45 2.38 560,800 0 3.9
17/10/2013
2.42
 6,267,833 2.38 2.45 2.38 2,337,500 100 16.1
16/10/2013
2.38
 2,904,303 2.35 2.42 2.35 1,517,000 0 10.3
15/10/2013
2.35
 1,485,616 2.35 2.38 2.31 580,000 1,000 3.9
14/10/2013
2.35
 2,538,954 2.35 2.38 2.31 876,900 0 5.9
11/10/2013
2.35
 1,240,372 2.35 2.38 2.35 758,100 5,000 5.1
10/10/2013
2.35
 2,165,475 2.38 2.42 2.35 500,000 0 3.4
09/10/2013
2.38
 1,933,228 2.42 2.42 2.35 30,200 0 0.2
08/10/2013
2.42
 2,602,824 2.42 2.42 2.35 3,000 0 0.0
07/10/2013
2.42
 5,723,889 2.38 2.45 2.35 310,000 0 2.1
04/10/2013
2.38
 2,291,455 2.38 2.42 2.35 690,000 100 4.7
03/10/2013
2.38
 7,452,226 2.35 2.45 2.38 772,600 934,300 -1.1
02/10/2013
2.35
 1,681,370 2.38 2.38 2.35 227,400 0 1.5
01/10/2013
2.38
 5,918,956 2.38 2.42 2.35 0 0 0
30/09/2013
2.38
 3,650,023 2.35 2.38 2.31 257,600 301,200 -0.3
27/09/2013
2.35
 1,656,535 2.35 2.35 2.31 256,900 0 1.7
26/09/2013
2.35
 1,736,973 2.35 2.38 2.31 125,500 0 0.8
25/09/2013
2.35
 4,313,677 2.35 2.38 2.28 129,600 0 0.9
24/09/2013
2.35
 4,269,292 2.35 2.35 2.28 200,000 0 1.3
23/09/2013
2.35
 2,912,950 2.38 2.38 2.28 504,000 50,000 3.0
20/09/2013
2.38
 36,613,521 2.35 2.38 2.31 35,434,900 440,000 237.0
19/09/2013
2.35
 6,140,284 2.31 2.38 2.31 3,933,100 200,000 25.1
18/09/2013
2.31
 6,278,261 2.38 2.42 2.31 4,058,100 134,000 26.4
17/09/2013
2.38
 7,515,310 2.42 2.45 2.35 11,000 0 0.1
16/09/2013
2.42
 22,558,898 2.28 2.49 2.31 5,646,000 470,800 35.9
13/09/2013
2.28
 1,269,146 2.28 2.28 2.07 0 0 0
12/09/2013
2.28
 1,453,086 2.21 2.28 2.21 0 0 0
11/09/2013
2.21
 2,186,606 2.24 2.28 2.21 0 0 0
10/09/2013
2.24
 1,617,439 2.24 2.28 2.03 0 0 0
09/09/2013
2.24
 1,678,492 2.28 2.28 2.21 0 0 0
06/09/2013
2.28
 3,006,005 2.28 2.31 2.24 0 100,000 -0.7
05/09/2013
2.28
 4,218,984 2.21 2.31 2.17 0 12,100 -0.1
04/09/2013
2.21
 1,367,272 2.24 2.28 2.21 0 16,500 -0.1
03/09/2013
2.24
 1,415,440 2.24 2.28 2.21 100 10,000 -0.1
30/08/2013
2.24
 1,734,055 2.21 2.24 2.21 21,100 0 0.1
29/08/2013
2.21
 1,559,556 2.24 2.28 2.21 100 19,800 -0.1
28/08/2013
2.24
 3,722,133 2.28 2.28 2.21 0 0 0
27/08/2013
2.28
 1,514,107 2.28 2.28 2.24 0 0 0
26/08/2013
2.28
 2,119,995 2.24 2.28 2.24 0 0 0
23/08/2013
2.24
 3,678,563 2.24 2.28 2.21 400,000 0 2.6
22/08/2013
2.24
 2,511,048 2.31 2.31 2.24 400,000 0 2.6
21/08/2013
2.31
 3,232,416 2.31 2.31 2.24 50,200 0 0.3
20/08/2013
2.31
 3,050,308 2.31 2.31 2.24 25,000 10,000 0.1
19/08/2013
2.31
 6,369,789 2.24 2.35 2.21 30,300 0 0.2
16/08/2013
2.24
 2,016,116 2.21 2.24 2.17 10,000 0 0.1
15/08/2013
2.21
 3,882,565 2.24 2.24 2.17 0 0 0
14/08/2013
2.24
 1,914,350 2.17 2.28 2.17 110,000 0 0.7
13/08/2013
2.17
 1,134,248 2.21 2.24 2.17 0 0 0
12/08/2013
2.21
 2,116,824 2.24 2.24 2.17 1,000 310,468 -1.9
09/08/2013
2.24
 1,403,052 2.24 2.24 2.21 0 462,950 -2.9
08/08/2013
2.24
 1,678,829 2.24 2.28 2.21 1,000 0 0.0
07/08/2013
2.24
 1,014,515 2.28 2.49 2.21 2,800 50 0.0
06/08/2013
2.28
 3,705,909 2.17 2.28 2.17 15,000 311,100 -1.9
05/08/2013
2.17
 1,597,601 2.24 2.24 2.17 10,000 0 0.1
02/08/2013
2.24
 528,083 2.24 2.28 2.24 30,000 0 0.2
01/08/2013
2.24
 453,872 2.24 2.28 2.21 1,000 0 0.0
31/07/2013
2.24
 508,360 2.24 2.38 2.21 0 0 0
30/07/2013
2.24
 1,148,014 2.21 2.24 2.21 0 0 0
29/07/2013
2.21
 1,702,329 2.28 2.28 2.10 35,000 0 0.2
26/07/2013
2.28
 2,782,800 2.28 2.31 2.24 1,300 692,100 -4.5
25/07/2013
2.28
 4,793,400 2.31 2.35 2.28 5,200 1,222,900 -8.0
24/07/2013
2.31
 1,330,100 2.35 2.35 2.31 1,000 196,800 -1.3
23/07/2013
2.35
 2,568,600 2.38 2.38 2.31 85,000 10,000 0.5
22/07/2013
2.38
 1,698,100 2.38 2.38 2.35 150,100 0 1.0
19/07/2013
2.38
 1,001,600 2.35 2.38 2.35 0 0 0
18/07/2013
2.35
 1,126,600 2.38 2.38 2.35 150,000 30,000 0.8
17/07/2013
2.38
 3,757,600 2.42 2.42 2.35 413,000 47,000 2.5
16/07/2013
2.42
 1,388,000 2.42 2.42 2.38 237,000 0 1.6
15/07/2013
2.42
 952,900 2.42 2.42 2.38 131,300 0 0.9
12/07/2013
2.42
 3,906,100 2.38 2.42 2.28 368,800 0 2.5
11/07/2013
2.38
 659,200 2.35 2.38 2.14 0 0 0
10/07/2013
2.35
 908,200 2.38 2.38 2.31 170,300 0 1.1
09/07/2013
2.38
 768,100 2.35 2.38 2.31 236,400 0 1.6
08/07/2013
2.35
 1,159,000 2.35 2.38 2.31 303,800 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |