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
(2024-12-16) 		-0.25 -2.40% 188,664,400 -2,697,669 -27.6
10.10
10.40
10.15
2 tháng
(2024-11-18) 		-0.05 -0.49% 378,024,600 -4,875,562 -49.6
10.10
10.60
10.15
3 tháng
(2024-10-17) 		-0.65 -6.02% 614,135,500 -6,059,358 -61.9
10.10
10.85
10.15
6 tháng
(2024-07-19) 		-1.15 -10.18% 1,550,205,800 -12,906,065 -135.7
10.10
11.30
10.15
12 tháng
(2024-01-22) 		-1.49 -12.78% 4,641,731,400 -70,407,457 -786.8
10.10
11.83
10.15
24 tháng
(2023-01-27) 		1.06 11.65% 9,774,784,100 -123,947,279 -1,397.0
7.94
12.88
10.15
36 tháng
(2022-02-07) 		-6.15 -37.75% 12,712,587,400 -43,274,211 -378.0
6.25
17.01
10.15
60 tháng
(2020-02-11) 		6.41 171.62% 20,040,078,661 -140,907,424 -1,790.0
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)
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
13/09/2012
2.31
 797,700 2.28 2.35 2.24 0 0 0
12/09/2012
2.28
 644,100 2.28 2.31 2.24 5,000 0 0.0
11/09/2012
2.28
 1,119,500 2.24 2.28 2.21 70,000 0 0.4
10/09/2012
2.24
 2,279,200 2.35 2.38 2.21 3,900 20,000 -0.1
07/09/2012
2.35
 1,134,600 2.35 2.42 2.31 5,500 3,000 0.0
06/09/2012
2.35
 1,618,800 2.35 2.38 2.31 0 0 0
05/09/2012
2.35
 1,072,300 2.42 2.49 2.35 28,000 7,000 0.1
04/09/2012
2.42
 1,107,300 2.45 2.52 2.42 0 0 0
31/08/2012
2.45
 1,586,300 2.52 2.56 2.45 7,000 153,300 -1.0
30/08/2012
2.52
 2,071,100 2.52 2.56 2.45 39,000 0 0.3
29/08/2012
2.52
 2,176,400 2.42 2.52 2.38 157,000 500 1.1
28/08/2012
2.42
 2,033,400 2.28 2.42 2.28 11,000 200 0.1
27/08/2012
2.28
 3,000,000 2.38 2.49 2.24 17,000 0 0.1
24/08/2012
2.38
 4,738,300 2.24 2.38 2.10 16,500 0 0.1
23/08/2012
2.24
 2,109,400 2.42 2.42 2.24 35,200 0 0.2
22/08/2012
2.42
 4,139,100 2.56 2.56 2.38 381,500 1,000 2.7
21/08/2012
2.56
 2,828,400 2.70 2.73 2.56 62,700 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |