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)
05/07/2013
2.35
 2,084,000 2.35 2.38 2.31 300,000 0 2.0
04/07/2013
2.35
 491,400 2.35 2.38 2.35 0 0 0
03/07/2013
2.35
 1,762,300 2.38 2.38 2.35 1,600 23,700 -0.1
02/07/2013
2.38
 2,515,000 2.38 2.42 2.35 0 0 0
01/07/2013
2.38
 906,900 2.42 2.42 2.35 0 0 0
28/06/2013
2.42
 3,975,100 2.38 2.42 2.35 40,000 0 0.3
27/06/2013
2.38
 3,310,000 2.35 2.42 2.35 73,300 5,300 0.5
26/06/2013
2.35
 4,311,300 2.35 2.38 2.31 1,000 60 0.0
25/06/2013
2.35
 9,571,800 2.42 2.42 2.31 0 4,500 -0.0
24/06/2013
2.42
 4,801,400 2.42 2.45 2.35 29,200 1,000 0.2
21/06/2013
2.42
 4,445,700 2.45 2.45 2.38 400 13,000 -0.1
20/06/2013
2.45
 3,609,600 2.45 2.45 2.42 0 0 0
19/06/2013
2.45
 3,166,700 2.45 2.49 2.42 49,000 20,800 0.2
18/06/2013
2.45
 6,495,000 2.45 2.49 2.42 0 1,000 -0.0
17/06/2013
2.45
 10,248,200 2.56 2.56 2.42 0 40,000 -0.3
14/06/2013
2.56
 4,315,600 2.56 2.59 2.52 0 0 0
13/06/2013
2.56
 6,535,400 2.52 2.56 2.49 10,000 0 0.1
12/06/2013
2.52
 4,724,500 2.52 2.56 2.49 0 0 0
11/06/2013
2.52
 4,586,600 2.56 2.59 2.52 0 1,000 -0.0
10/06/2013
2.56
 6,864,200 2.56 2.63 2.52 10,200 0 0.1
07/06/2013
2.56
 8,769,700 2.59 2.59 2.52 0 0 0
06/06/2013
2.59
 6,397,600 2.56 2.59 2.52 0 0 0
05/06/2013
2.56
 6,220,400 2.52 2.59 2.52 100 0 0.0
04/06/2013
2.52
 10,744,800 2.63 2.63 2.49 300 733,900 -5.4
03/06/2013
2.63
 7,899,900 2.59 2.66 2.56 0 0 0
31/05/2013
2.59
 12,449,700 2.70 2.73 2.59 14,500 0 0.1
30/05/2013
2.70
 7,055,200 2.63 2.70 2.59 15,700 33,100 -0.1
29/05/2013
2.63
 14,841,300 2.66 2.73 2.59 522,000 0 4.0
28/05/2013
2.66
 18,738,700 2.63 2.70 2.56 1,320,600 200 9.9
27/05/2013
2.63
 19,048,800 2.52 2.66 2.52 240,700 40,000 1.5
24/05/2013
2.52
 9,186,000 2.45 2.56 2.45 420,000 0 3.0
23/05/2013
2.45
 11,632,800 2.52 2.56 2.45 234,400 5,000 1.6
22/05/2013
2.52
 18,900,600 2.45 2.56 2.42 350,200 16,500 2.4
21/05/2013
2.45
 9,074,700 2.45 2.49 2.42 200 0 0.0
20/05/2013
2.45
 4,595,900 2.38 2.45 2.35 6,300 2,000 0.0
17/05/2013
2.38
 5,084,400 2.42 2.42 2.35 16,000 0 0.1
16/05/2013
2.42
 5,403,800 2.38 2.45 2.38 0 23,600 -0.2
15/05/2013
2.38
 3,755,800 2.35 2.42 2.35 0 139,000 -0.9
14/05/2013
2.35
 4,332,300 2.42 2.42 2.35 0 20,700 -0.1
13/05/2013
2.42
 3,924,000 2.38 2.45 2.38 43,600 0 0.3
10/05/2013
2.38
 4,170,100 2.42 2.45 2.38 17,000 0 0.1
09/05/2013
2.42
 5,688,300 2.38 2.45 2.17 0 4,000 -0.0
08/05/2013
2.38
 4,023,800 2.42 2.45 2.38 623,000 13,200 4.2
07/05/2013
2.42
 9,190,100 2.49 2.49 2.38 1,249,200 73,100 8.2
06/05/2013
2.49
 12,441,500 2.35 2.52 2.35 640,100 0 4.4
03/05/2013
2.35
 2,596,600 2.28 2.35 2.21 276,500 25,000 1.7
02/05/2013
2.28
 1,833,600 2.31 2.35 2.28 420,000 20,100 2.6
26/04/2013
2.31
 3,042,600 2.31 2.35 2.28 632,500 0 4.2
25/04/2013
2.31
 3,115,600 2.28 2.35 2.28 610,200 0 4.0
24/04/2013
2.28
 3,311,900 2.28 2.28 2.24 744,300 0 4.8
23/04/2013
2.28
 3,175,400 2.21 2.28 2.21 0 7,000 -0.0
22/04/2013
2.21
 5,368,600 2.28 2.31 2.21 110,000 3,500 0.7
18/04/2013
2.28
 5,856,200 2.31 2.31 2.24 120,500 1,000 0.8
17/04/2013
2.31
 3,544,000 2.35 2.38 2.28 0 90,000 -0.6
16/04/2013
2.35
 6,416,900 2.31 2.35 2.24 5,000 3,000 0.0
15/04/2013
2.31
 7,620,400 2.38 2.38 2.31 1,700 0 0.0
12/04/2013
2.38
 6,097,700 2.45 2.49 2.35 1,100 0 0.0
11/04/2013
2.45
 8,514,300 2.42 2.49 2.38 280,200 0 2.0
10/04/2013
2.42
 14,958,800 2.56 2.56 2.38 148,900 0 1.1
09/04/2013
2.56
 6,058,400 2.56 2.59 2.52 0 65,000 -0.5
08/04/2013
2.56
 20,613,800 2.42 2.59 2.45 15,800 57,600 -0.3
05/04/2013
2.42
 6,289,600 2.35 2.45 2.35 800 22,500 -0.1
04/04/2013
2.35
 4,488,000 2.42 2.42 2.35 14,000 29,900 -0.1
03/04/2013
2.42
 9,265,100 2.38 2.45 2.35 48,300 181,800 -0.9
02/04/2013
2.38
 10,904,600 2.45 2.49 2.38 4,400 23,000 -0.1
01/04/2013
2.45
 7,855,000 2.31 2.45 2.28 0 800 -0.0
29/03/2013
2.31
 7,206,900 2.31 2.31 2.21 4,200 0 0.0
28/03/2013
2.31
 9,715,000 2.35 2.38 2.28 5,800 0 0.0
27/03/2013
2.35
 6,929,500 2.38 2.38 2.31 0 0 0
26/03/2013
2.38
 3,170,100 2.42 2.42 2.35 14,100 600 0.1
25/03/2013
2.42
 5,869,900 2.38 2.42 2.31 14,100 0 0.1
22/03/2013
2.38
 6,801,300 2.38 2.45 2.31 0 0 0
21/03/2013
2.38
 3,641,000 2.42 2.45 2.38 0 0 0
20/03/2013
2.42
 8,958,200 2.38 2.45 2.35 100 10,000 -0.1
19/03/2013
2.38
 7,502,500 2.38 2.42 2.31 0 0 0
18/03/2013
2.38
 7,233,500 2.45 2.45 2.38 500 0 0.0
15/03/2013
2.45
 6,658,400 2.45 2.49 2.38 0 0 0
14/03/2013
2.45
 4,776,000 2.42 2.45 2.38 5,000 0 0.0
13/03/2013
2.42
 6,854,200 2.49 2.52 2.42 0 0 0
12/03/2013
2.49
 9,009,000 2.52 2.56 2.42 37,700 1,000 0.3
11/03/2013
2.52
 11,988,300 2.42 2.56 2.38 0 10,700 -0.1
08/03/2013
2.42
 4,392,500 2.38 2.45 2.35 0 4,000 -0.0
07/03/2013
2.38
 6,253,200 2.45 2.49 2.35 0 0 0
06/03/2013
2.45
 7,684,600 2.31 2.49 2.31 100 511,600 -3.4
05/03/2013
2.31
 16,449,400 2.38 2.45 2.28 5,400 3,100 0.0
04/03/2013
2.38
 20,517,200 2.59 2.59 2.35 117,800 0 0.8
01/03/2013
2.59
 7,984,600 2.59 2.63 2.56 766,100 2,000 5.7
28/02/2013
2.59
 7,822,200 2.59 2.63 2.52 0 2,000 -0.0
27/02/2013
2.59
 11,525,800 2.52 2.59 2.49 0 5,000 -0.0
26/02/2013
2.52
 18,922,600 2.70 2.70 2.49 10,800 3,500,018 -25.1
25/02/2013
2.70
 8,669,000 2.73 2.80 2.66 0 0 0
22/02/2013
2.73
 28,433,600 2.63 2.77 2.56 3,000 0 0.0
21/02/2013
2.63
 28,116,300 2.87 2.91 2.59 16,000 1,300 0.1
20/02/2013
2.87
 15,441,800 2.73 2.91 2.70 781,900 13,000 6.2
19/02/2013
2.73
 27,294,600 2.80 2.84 2.73 35,000 21,000 0.1
18/02/2013
2.80
 14,394,800 2.84 2.91 2.80 79,400 4,200 0.6
08/02/2013
2.84
 15,043,200 2.73 2.87 2.70 1,100 20,500 -0.2
07/02/2013
2.73
 14,953,000 2.59 2.73 2.59 0 4,000 -0.0
06/02/2013
2.59
 13,342,500 2.52 2.63 2.52 0 14,000 -0.1
05/02/2013
2.52
 7,918,700 2.56 2.56 2.45 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |