Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.15
0
(0%)
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
(2024-12-17) 		-0.20 -1.93% 188,910,800 -2,567,169 -26.2
10.10
10.35
10.15
2 tháng
(2024-11-18) 		-0.05 -0.49% 384,966,600 -5,128,562 -52.2
10.10
10.60
10.15
3 tháng
(2024-10-18) 		-0.70 -6.45% 605,336,400 -5,431,858 -54.9
10.10
10.85
10.15
6 tháng
(2024-07-22) 		-1.05 -9.37% 1,533,285,200 -11,619,765 -121.0
10.10
11.20
10.15
12 tháng
(2024-01-22) 		-1.49 -12.78% 4,648,673,400 -70,660,457 -789.3
10.10
11.83
10.15
24 tháng
(2023-01-27) 		1.06 11.65% 9,781,726,100 -124,200,279 -1,399.6
7.94
12.88
10.15
36 tháng
(2022-02-07) 		-6.15 -37.75% 12,719,529,400 -43,527,211 -380.5
6.25
17.01
10.15
60 tháng
(2020-02-12) 		6.36 167.89% 20,037,627,355 -141,155,024 -1,792.5
3.58
18.55
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |