Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.15
0.05
(0.50%)
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
(2024-12-16) 		-0.30 -2.88% 183,633,600 -2,462,481 -25.3
10.10
10.40
10.10
2 tháng
(2024-11-15) 		-0.10 -0.98% 388,423,200 -5,222,554 -53.2
10.10
10.60
10.10
3 tháng
(2024-10-16) 		-0.65 -6.05% 618,161,900 -6,170,770 -63.2
10.10
10.85
10.10
6 tháng
(2024-07-18) 		-1.35 -11.79% 1,566,559,300 -13,611,277 -144.1
10.10
11.45
10.10
12 tháng
(2024-01-22) 		-1.54 -13.21% 4,636,700,600 -70,172,269 -784.4
10.10
11.83
10.10
24 tháng
(2023-01-27) 		1.01 11.10% 9,769,753,300 -123,712,091 -1,394.7
7.94
12.88
10.10
36 tháng
(2022-02-07) 		-6.20 -38.05% 12,707,556,600 -43,039,023 -375.6
6.25
17.01
10.10
60 tháng
(2020-02-10) 		6.57 186.18% 20,045,795,877 -140,862,236 -1,789.0
3.53
18.55
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2024
10.92
 18,015,800 11.11 11.11 10.92 707,400 156,600 6.3
28/03/2024
11.11
 14,016,400 11.06 11.16 11.01 152,300 639,400 -5.6
27/03/2024
11.01
 12,277,600 11.01 11.11 10.97 171,200 1,120,400 -10.9
26/03/2024
11.01
 15,216,500 10.97 11.06 10.92 365,400 2,229,500 -21.4
25/03/2024
10.97
 20,815,200 11.06 11.11 10.97 388,300 2,872,000 -28.6
22/03/2024
11.06
 26,765,800 11.06 11.21 10.97 477,000 1,116,800 -7.4
21/03/2024
10.97
 21,466,000 10.97 11.06 10.87 71,000 502,400 -4.9
20/03/2024
10.87
 23,446,700 10.73 10.97 10.63 2,321,500 896,400 16.2
19/03/2024
10.73
 11,493,200 10.73 10.82 10.68 112,300 825,600 -8.0
18/03/2024
10.68
 32,002,900 10.92 11.01 10.54 590,000 368,800 2.4
15/03/2024
10.92
 17,712,000 10.97 11.01 10.87 1,197,500 3,542,100 -26.7
14/03/2024
10.97
 17,674,100 11.11 11.11 10.92 369,300 1,402,200 -11.8
13/03/2024
11.06
 14,856,700 10.82 11.11 10.82 444,400 998,000 -6.3
12/03/2024
10.82
 22,463,200 10.87 10.97 10.78 206,900 542,400 -3.8
11/03/2024
10.92
 30,059,500 11.21 11.21 10.87 359,200 2,597,600 -25.8
08/03/2024
11.21
 26,197,800 11.45 11.49 11.21 356,900 795,369 -5.2
07/03/2024
11.40
 20,274,600 11.35 11.45 11.25 714,300 103,133 7.3
06/03/2024
11.30
 25,598,600 11.30 11.54 11.25 1,116,910 567,900 6.5
05/03/2024
11.35
 22,722,100 11.35 11.40 11.21 447,800 247,700 2.4
04/03/2024
11.35
 24,834,600 11.45 11.49 11.30 385,000 426,400 -0.5
01/03/2024
11.40
 27,245,500 11.35 11.40 11.25 877,335 815,780 0.8
29/02/2024
11.30
 30,596,500 11.49 11.54 11.25 465,500 2,072,418 -19.0
28/02/2024
11.40
 20,482,500 11.45 11.45 11.30 242,500 1,180,537 -11.1
27/02/2024
11.40
 26,092,000 11.30 11.40 11.21 961,000 2,685,395 -20.2
26/02/2024
11.25
 29,265,300 11.35 11.40 11.21 368,000 82,000 3.4
23/02/2024
11.35
 50,663,100 11.59 11.78 11.35 1,947,623 1,707,347 3.1
22/02/2024
11.59
 44,912,900 11.49 11.83 11.45 1,475,858 1,039,846 5.3
21/02/2024
11.40
 21,821,800 11.40 11.49 11.30 822,800 1,052,183 -2.7
20/02/2024
11.35
 23,238,900 11.49 11.59 11.30 687,100 2,462,515 -21.1
19/02/2024
11.49
 24,126,700 11.49 11.59 11.35 749,625 1,030,781 -3.4
16/02/2024
11.40
 21,019,400 11.49 11.59 11.35 442,900 1,298,020 -10.2
15/02/2024
11.40
 44,486,100 11.25 11.64 11.21 1,662,400 1,539,481 1.7
07/02/2024
11.16
 22,741,700 11.11 11.25 11.06 107,500 629,900 -6.1
06/02/2024
11.06
 17,876,400 11.35 11.35 11.06 140,700 784,673 -7.5
05/02/2024
11.25
 38,726,900 10.92 11.35 10.92 1,638,000 1,230,752 4.8
02/02/2024
10.97
 37,979,500 11.16 11.21 10.87 487,188 899,800 -4.7
01/02/2024
11.11
 20,166,700 11.11 11.25 11.01 509,700 438,700 0.8
31/01/2024
11.11
 127,103,200 11.69 11.73 11.01 3,432,100 1,382,300 24.3
30/01/2024
11.78
 17,116,200 11.78 11.83 11.69 644,000 394,500 3.1
29/01/2024
11.78
 21,319,800 11.88 11.97 11.78 544,400 197,200 4.3
26/01/2024
11.83
 21,716,100 11.78 11.83 11.73 828,000 27,800 9.9
25/01/2024
11.73
 27,265,300 11.73 11.83 11.69 208,600 93,600 1.4
24/01/2024
11.69
 50,211,100 11.59 11.88 11.54 1,455,000 238,800 14.8
23/01/2024
11.59
 31,040,200 11.64 11.73 11.54 188,400 603,500 -5.0
22/01/2024
11.64
 31,809,400 11.78 11.78 11.59 226,100 146,300 1.0
19/01/2024
11.64
 23,405,300 11.64 11.69 11.54 803,700 343,800 5.6
18/01/2024
11.54
 25,144,200 11.49 11.59 11.45 846,800 312,700 6.4
17/01/2024
11.49
 37,162,700 11.69 11.83 11.49 456,700 206,000 3.0
16/01/2024
11.69
 34,299,500 11.54 11.69 11.45 1,846,400 39,900 21.8
15/01/2024
11.64
 37,220,600 11.88 11.97 11.64 271,200 509,900 -2.9
12/01/2024
11.78
 64,609,000 11.40 11.92 11.35 2,347,300 347,500 24.4
11/01/2024
11.59
 46,145,100 11.59 11.88 11.49 509,600 409,600 1.2
10/01/2024
11.49
 94,309,700 11.21 11.69 11.11 1,703,300 1,939,400 -2.8
09/01/2024
11.21
 29,818,900 11.21 11.25 11.06 200,800 2,057,000 -21.6
08/01/2024
11.21
 38,345,000 11.16 11.25 11.06 317,100 2,080,600 -20.5
05/01/2024
11.06
 39,860,300 11.01 11.11 10.87 249,000 2,917,900 -30.7
04/01/2024
10.97
 61,540,800 10.82 11.25 10.78 424,700 2,379,700 -22.2
03/01/2024
10.78
 30,250,300 10.49 10.78 10.49 440,600 2,308,600 -20.7
02/01/2024
10.49
 24,644,400 10.44 10.63 10.39 152,100 2,580,200 -26.7
29/12/2023
10.34
 11,755,200 10.34 10.49 10.34 148,100 1,602,600 -15.8
28/12/2023
10.34
 9,635,700 10.30 10.39 10.25 174,300 1,114,400 -10.1
27/12/2023
10.30
 7,825,600 10.25 10.34 10.25 210,400 863,300 -7.0
26/12/2023
10.25
 14,659,900 10.30 10.39 10.25 36,200 2,828,300 -30.0
25/12/2023
10.30
 8,682,700 10.25 10.39 10.25 277,000 1,029,200 -8.1
22/12/2023
10.25
 10,060,700 10.20 10.34 10.20 429,300 2,150,000 -18.4
21/12/2023
10.20
 9,622,900 10.25 10.30 10.20 1,052,800 1,453,600 -4.2
20/12/2023
10.25
 6,805,400 10.25 10.34 10.20 284,400 1,599,900 -14.1
19/12/2023
10.25
 14,404,500 10.25 10.30 10.15 515,600 2,264,300 -18.7
18/12/2023
10.25
 13,536,500 10.34 10.39 10.20 1,539,600 1,935,900 -4.3
15/12/2023
10.34
 18,982,500 10.34 10.49 10.30 6,496,300 6,742,400 -2.5
14/12/2023
10.34
 20,159,300 10.44 10.54 10.34 684,400 2,553,400 -20.3
13/12/2023
10.44
 20,473,000 10.63 10.73 10.44 263,400 2,639,200 -26.1
12/12/2023
10.63
 20,437,000 10.68 10.78 10.63 1,603,700 2,521,900 -10.2
11/12/2023
10.68
 21,548,500 10.54 10.73 10.54 954,200 2,474,600 -16.8
08/12/2023
10.54
 18,858,900 10.58 10.73 10.49 172,500 2,252,300 -23.0
07/12/2023
10.58
 35,304,300 10.54 10.82 10.49 504,800 4,311,200 -42.2
06/12/2023
10.54
 14,120,300 10.49 10.58 10.49 621,600 2,000,400 -15.1
05/12/2023
10.49
 14,941,800 10.63 10.73 10.49 295,600 3,247,900 -32.6
04/12/2023
10.63
 28,183,300 10.39 10.73 10.39 1,457,300 3,194,500 -19.1
01/12/2023
10.39
 8,201,500 10.34 10.44 10.25 282,000 966,400 -7.4
30/11/2023
10.34
 10,150,600 10.39 10.54 10.34 295,200 1,050,800 -8.2
29/11/2023
10.39
 7,753,300 10.39 10.49 10.34 152,300 653,200 -5.4
28/11/2023
10.39
 9,993,900 10.30 10.44 10.15 1,284,500 509,100 8.3
27/11/2023
10.30
 11,091,400 10.49 10.54 10.25 521,500 133,300 4.2
24/11/2023
10.49
 17,194,500 10.49 10.58 10.20 577,300 92,300 5.3
23/11/2023
10.49
 15,369,400 10.82 10.92 10.49 806,400 1,425,000 -6.9
22/11/2023
10.82
 11,997,300 10.78 10.82 10.68 560,400 645,700 -0.9
21/11/2023
10.78
 8,852,800 10.73 10.87 10.68 215,700 366,000 -1.7
20/11/2023
10.73
 17,133,900 10.73 10.87 10.44 866,100 733,800 1.5
17/11/2023
10.73
 26,957,600 11.11 11.21 10.63 411,000 3,264,900 -32.4
16/11/2023
11.11
 11,150,500 11.06 11.11 10.92 0 0 0
15/11/2023
11.06
 31,704,700 10.97 11.35 10.97 1,163,800 2,914,600 -20.4
14/11/2023
10.97
 32,216,100 10.58 11.25 10.63 93,126 1,496,805 -16.1
13/11/2023
10.58
 12,017,700 10.68 10.82 10.49 182,300 773,800 -6.6
10/11/2023
10.68
 18,138,000 10.78 10.82 10.58 540,300 1,086,200 -6.0
09/11/2023
10.78
 20,231,400 10.87 11.01 10.73 447,900 1,346,800 -10.2
08/11/2023
10.87
 24,198,400 10.39 10.87 10.30 1,141,900 776,300 4.3
07/11/2023
10.39
 13,519,700 10.54 10.58 10.39 665,000 302,900 4.0
06/11/2023
10.54
 17,260,100 10.25 10.58 10.25 954,900 450,100 5.5
03/11/2023
10.25
 14,074,100 10.44 10.49 10.25 924,200 513,000 4.4

Chính sách bảo mật | Điều khoản sử dụng |