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)
04/02/2013
2.56
 9,999,300 2.49 2.59 2.49 100,200 0 0.7
01/02/2013
2.49
 11,966,600 2.49 2.52 2.42 16,900 0 0.1
31/01/2013
2.49
 14,567,800 2.59 2.59 2.45 861,300 41,000 5.9
30/01/2013
2.59
 11,286,300 2.56 2.63 2.56 355,100 128,900 1.7
29/01/2013
2.56
 23,855,800 2.45 2.63 2.38 1,553,000 110,600 10.3
28/01/2013
2.45
 18,814,800 2.35 2.52 2.35 651,000 141,600 3.6
25/01/2013
2.35
 12,706,200 2.35 2.42 2.31 400 10,000 -0.1
24/01/2013
2.35
 10,896,400 2.28 2.38 2.21 203,000 200,000 -0.0
23/01/2013
2.28
 10,891,500 2.24 2.31 2.17 5,000 3,000 0.0
22/01/2013
2.24
 17,526,200 2.35 2.38 2.21 20,000 200 0.1
21/01/2013
2.35
 8,094,900 2.38 2.42 2.31 35,400 2,000 0.2
18/01/2013
2.38
 14,861,300 2.38 2.42 2.31 11,500 0 0.1
17/01/2013
2.38
 19,169,500 2.45 2.49 2.35 25,000 0 0.2
16/01/2013
2.45
 20,232,900 2.49 2.56 2.42 34,200 255,200 -1.6
15/01/2013
2.49
 22,989,300 2.35 2.52 2.35 0 700 -0.0
14/01/2013
2.35
 13,424,900 2.35 2.38 2.28 7,200 250,000 -1.6
11/01/2013
2.35
 19,834,700 2.35 2.45 2.31 10,000 74,700 -0.4
10/01/2013
2.35
 10,394,700 2.24 2.35 2.21 0 0 0
09/01/2013
2.24
 29,039,200 2.38 2.45 2.24 5,100 504,000 -3.4
08/01/2013
2.38
 20,332,000 2.28 2.42 2.21 3,000 0 0.0
07/01/2013
2.28
 15,875,300 2.31 2.42 2.24 17,300 100 0.1
04/01/2013
2.31
 22,878,500 2.17 2.31 2.14 14,300 0 0.1
03/01/2013
2.17
 28,325,900 2.21 2.28 2.10 51,000 4,000 0.3
02/01/2013
2.21
 16,576,600 2.03 2.21 2.07 28,700 100 0.2
28/12/2012
2.03
 13,450,600 1.96 2.07 1.93 0 0 0
27/12/2012
1.96
 22,659,000 1.89 2.00 1.89 0 200 -0.0
26/12/2012
1.89
 6,758,400 1.89 1.93 1.86 0 0 0
25/12/2012
1.89
 7,707,300 1.89 1.93 1.86 0 0 0
24/12/2012
1.89
 5,550,200 1.86 1.93 1.86 0 0 0
21/12/2012
1.86
 7,333,500 1.86 1.89 1.82 1,700 0 0.0
20/12/2012
1.86
 13,411,700 1.96 2.00 1.86 1,500 0 0.0
19/12/2012
1.96
 9,940,900 1.86 1.96 1.86 0 100 -0.0
18/12/2012
1.86
 11,026,100 1.93 1.96 1.86 0 81,600 -0.4
17/12/2012
1.93
 16,953,000 1.89 1.93 1.79 0 4,200,800 -22.3
14/12/2012
1.89
 7,284,400 1.89 1.93 1.82 0 1,514,200 -8.1
13/12/2012
1.89
 16,603,800 1.82 1.93 1.82 0 2,650,000 -14.2
12/12/2012
1.82
 13,942,500 1.75 1.82 1.68 19,800 3,130,000 -15.8
11/12/2012
1.75
 5,476,800 1.75 1.79 1.68 51,500 1,337,700 -6.4
10/12/2012
1.75
 5,404,700 1.72 1.79 1.68 0 1,562,100 -7.8
07/12/2012
1.72
 2,245,400 1.72 1.75 1.68 25,000 651,200 -3.1
06/12/2012
1.72
 3,662,200 1.75 1.75 1.68 0 1,049,500 -5.1
05/12/2012
1.75
 7,122,000 1.75 1.79 1.72 21,000 1,707,900 -8.4
04/12/2012
1.75
 3,318,800 1.68 1.75 1.68 0 1,116,400 -5.5
03/12/2012
1.68
 2,052,400 1.72 1.72 1.65 0 600,000 -2.9
30/11/2012
1.72
 2,238,600 1.68 1.72 1.65 4,000 670,000 -3.2
29/11/2012
1.68
 2,394,000 1.68 1.72 1.65 0 710,000 -3.4
28/11/2012
1.68
 1,892,400 1.65 1.72 1.65 300 545,000 -2.6
27/11/2012
1.65
 2,046,900 1.68 1.72 1.65 0 255,400 -1.2
26/11/2012
1.68
 3,269,500 1.68 1.72 1.65 22,000 822,800 -3.8
23/11/2012
1.68
 1,760,300 1.75 1.75 1.68 0 326,900 -1.6
22/11/2012
1.75
 3,391,700 1.72 1.75 1.68 0 1,187,900 -5.8
21/11/2012
1.72
 1,603,200 1.79 1.79 1.72 35,000 380,400 -1.7
20/11/2012
1.79
 4,710,900 1.75 1.79 1.72 1,020 1,424,520 -7.1
19/11/2012
1.75
 4,253,000 1.79 1.82 1.72 0 1,125,200 -5.7
16/11/2012
1.79
 5,686,800 1.79 1.82 1.75 5,000 1,654,800 -8.4
15/11/2012
1.79
 7,123,400 1.86 1.86 1.75 5,000 1,875,300 -9.7
14/11/2012
1.86
 3,557,200 1.86 1.93 1.82 1,000 100 0.0
13/11/2012
1.86
 8,141,400 1.82 1.93 1.82 5,000 7,700 -0.0
12/11/2012
1.82
 9,758,100 1.72 1.82 1.68 0 0 0
09/11/2012
1.72
 4,842,900 1.68 1.75 1.68 473,400 0 2.3
08/11/2012
1.68
 2,470,800 1.72 1.72 1.65 0 0 0
07/11/2012
1.72
 11,223,500 1.68 1.75 1.58 10,000 12,000 -0.0
06/11/2012
1.68
 5,062,300 1.72 1.75 1.65 300 8,000 -0.0
05/11/2012
1.72
 3,022,200 1.72 1.75 1.68 115,000 0 0.6
02/11/2012
1.72
 8,121,000 1.79 1.79 1.68 30,000 3,000 0.1
01/11/2012
1.79
 5,764,300 1.89 1.89 1.79 500 5,242 -0.0
31/10/2012
1.89
 6,592,200 1.89 1.93 1.82 14,800 0 0.1
30/10/2012
1.89
 5,486,200 2.00 2.03 1.89 0 400 -0.0
29/10/2012
2.00
 1,324,800 2.03 2.03 1.96 100 27 0.0
26/10/2012
2.03
 4,909,600 2.10 2.10 1.96 103,100 0 0.6
25/10/2012
2.10
 993,200 2.10 2.14 2.07 50,000 0 0.3
24/10/2012
2.10
 561,400 2.17 2.17 2.10 200 0 0.0
23/10/2012
2.17
 637,100 2.17 2.21 2.14 0 0 0
22/10/2012
2.17
 551,900 2.21 2.21 2.14 3,700 0 0.0
19/10/2012
2.21
 1,066,800 2.24 2.24 2.14 0 0 0
18/10/2012
2.24
 312,200 2.24 2.31 2.21 12,500 0 0.1
17/10/2012
2.24
 1,819,600 2.28 2.38 2.24 272,000 0 1.8
16/10/2012
2.28
 2,571,700 2.10 2.28 2.14 780,500 0 5.0
15/10/2012
2.10
 383,200 2.17 2.17 2.10 3,000 0 0.0
12/10/2012
2.17
 292,400 2.21 2.21 2.14 0 19,000 -0.1
11/10/2012
2.21
 1,083,400 2.14 2.24 2.14 0 1,000 -0.0
10/10/2012
2.14
 793,400 2.17 2.17 2.10 200 0 0.0
09/10/2012
2.17
 531,800 2.21 2.21 2.14 0 1,800 -0.0
08/10/2012
2.21
 966,000 2.14 2.21 2.07 0 0 0
05/10/2012
2.14
 1,539,900 2.17 2.17 2.07 20,000 0 0.1
04/10/2012
2.17
 265,300 2.21 2.21 2.14 0 0 0
03/10/2012
2.21
 277,500 2.14 2.21 2.07 0 0 0
02/10/2012
2.14
 707,200 2.14 2.17 2.10 0 0 0
01/10/2012
2.14
 493,800 2.24 2.24 2.14 18,000 0 0.1
28/09/2012
2.24
 683,100 2.28 2.28 2.21 1,000 0 0.0
27/09/2012
2.28
 575,500 2.28 2.28 2.24 200 0 0.0
26/09/2012
2.28
 512,100 2.28 2.31 2.24 17,000 0 0.1
25/09/2012
2.28
 365,500 2.24 2.28 2.21 0 0 0
24/09/2012
2.24
 560,700 2.28 2.28 2.21 0 0 0
21/09/2012
2.28
 827,400 2.24 2.31 2.21 5,000 0 0.0
20/09/2012
2.24
 858,600 2.24 2.24 2.17 0 0 0
19/09/2012
2.24
 1,020,400 2.21 2.28 2.17 21,500 0 0.1
18/09/2012
2.21
 1,007,600 2.31 2.31 2.21 600 0 0.0
17/09/2012
2.31
 654,400 2.31 2.38 2.31 0 0 0
14/09/2012
2.31
 1,786,700 2.31 2.38 2.31 0 140,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |