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
(2024-08-20) 		-0.30 -2.82% 215,444,400 -6,146,391 -64.8
10.25
10.70
10.35
2 tháng
(2024-07-22) 		-0.85 -7.59% 522,591,900 -9,858,010 -104.7
10.25
11.20
10.35
3 tháng
(2024-06-21) 		-0.71 -6.44% 926,220,200 -10,047,726 -104.9
10.25
11.45
10.35
6 tháng
(2024-03-25) 		-0.62 -5.63% 2,471,389,100 -60,574,747 -679.3
10.25
11.49
10.35
12 tháng
(2023-09-25) 		-0.19 -1.76% 5,261,527,600 -121,879,917 -1,353.9
9.63
11.83
10.35
24 tháng
(2022-09-30) 		1.56 17.78% 10,058,482,400 -72,653,995 -858.6
6.25
12.88
10.35
36 tháng
(2021-10-05) 		-6.15 -37.27% 12,955,136,862 -56,571,192 -732.9
6.25
17.98
10.35
60 tháng
(2019-10-16) 		7.21 229.86% 19,362,255,416 -141,502,829 -1,794.2
2.76
18.55
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
2.16
 529,000 2.16 2.19 2.13 0 0 0
23/11/2011
2.16
 499,700 2.13 2.19 2.16 0 0 0
22/11/2011
2.13
 657,100 2.13 2.16 2.06 0 0 0
21/11/2011
2.13
 421,500 2.13 2.16 2.09 0 0 0
18/11/2011
2.13
 759,200 2.16 2.16 2.09 0 0 0
17/11/2011
2.16
 549,600 2.23 2.23 2.13 700 300 0.0
16/11/2011
2.23
 811,000 2.16 2.23 2.13 0 0 0
15/11/2011
2.16
 1,005,300 2.06 2.16 2.09 0 0 0
14/11/2011
2.06
 541,600 2.16 2.16 2.06 0 0 0
11/11/2011
2.16
 474,500 2.13 2.19 2.13 0 0 0
10/11/2011
2.13
 609,800 2.16 2.19 2.13 0 0 0
09/11/2011
2.16
 353,600 2.19 2.23 2.16 2,000 0 0.0
08/11/2011
2.19
 1,201,700 2.19 2.23 2.16 0 2,400 -0.0
07/11/2011
2.19
 624,200 2.23 2.26 2.19 0 0 0
04/11/2011
2.23
 443,700 2.23 2.29 2.23 0 0 0
03/11/2011
2.23
 556,500 2.23 2.26 2.19 0 0 0
02/11/2011
2.23
 822,700 2.26 2.29 2.19 10,100 2,000,000 -12.9
01/11/2011
2.26
 388,500 2.36 2.36 2.26 0 0 0
31/10/2011
2.36
 784,100 2.36 2.46 2.33 1,300 0 0.0
28/10/2011
2.36
 2,241,600 2.19 2.36 2.23 0 0 0
27/10/2011
2.19
 936,500 2.23 2.26 2.19 0 0 0
26/10/2011
2.23
 765,100 2.19 2.23 2.16 0 0 0
25/10/2011
2.19
 771,100 2.23 2.26 2.16 0 0 0
24/10/2011
2.23
 749,400 2.26 2.33 2.19 0 0 0
21/10/2011
2.26
 964,400 2.23 2.26 2.16 0 0 0
20/10/2011
2.23
 503,100 2.29 2.29 2.19 0 0 0
19/10/2011: Cổ tức tiền mặt tỉ lệ: 8%
19/10/2011
2.29
 622,500 2.26 2.36 2.23 0 0 0
18/10/2011
2.26
 1,184,200 2.26 2.29 2.23 500 0 0.0
17/10/2011
2.26
 1,350,200 2.29 2.32 2.26 22,400 0 0.2
14/10/2011
2.29
 835,400 2.32 2.35 2.29 10,000 0 0.1
13/10/2011
2.32
 591,200 2.32 2.35 2.29 0 0 0
12/10/2011
2.32
 822,200 2.35 2.47 2.29 0 0 0
11/10/2011
2.35
 2,097,600 2.17 2.35 2.20 0 12,100 -0.1
10/10/2011
2.17
 260,900 2.23 2.23 2.17 39,400 0 0.3
07/10/2011
2.23
 609,900 2.26 2.32 2.20 70,000 0 0.5
06/10/2011
2.26
 376,400 2.17 2.26 2.17 0 0 0
05/10/2011
2.17
 442,300 2.20 2.23 2.17 0 0 0
04/10/2011
2.20
 1,057,700 2.14 2.20 2.11 0 0 0
03/10/2011
2.14
 663,200 2.20 2.20 2.14 0 40,900 -0.3
30/09/2011
2.20
 691,700 2.23 2.26 2.17 0 1,500 -0.0
29/09/2011
2.23
 786,100 2.32 2.32 2.23 0 0 0
28/09/2011
2.32
 380,000 2.32 2.38 2.29 0 0 0
27/09/2011
2.32
 752,400 2.32 2.35 2.29 0 0 0
26/09/2011
2.32
 947,800 2.38 2.41 2.32 0 0 0
23/09/2011
2.38
 769,700 2.38 2.44 2.35 0 0 0
22/09/2011
2.38
 652,800 2.35 2.41 2.32 0 0 0
21/09/2011
2.35
 439,600 2.32 2.41 2.32 10,000 0 0.1
20/09/2011
2.32
 379,600 2.38 2.38 2.32 0 21,900 -0.2
19/09/2011
2.38
 1,269,500 2.32 2.41 2.29 0 0 0
16/09/2011
2.32
 892,700 2.41 2.44 2.29 1,400 0 0.0
15/09/2011
2.41
 1,189,200 2.47 2.50 2.35 0 0 0
14/09/2011
2.47
 1,501,400 2.59 2.59 2.44 88,400 0 0.8
13/09/2011
2.59
 1,851,400 2.65 2.68 2.56 200 0 0.0
12/09/2011
2.65
 1,458,700 2.62 2.68 2.56 207,000 0 1.8
09/09/2011
2.62
 1,396,600 2.68 2.68 2.56 0 0 0
08/09/2011
2.68
 1,736,200 2.62 2.77 2.62 100,000 200 0.9
07/09/2011
2.62
 2,437,700 2.47 2.62 2.47 60,000 0 0.5
06/09/2011
2.47
 2,819,900 2.62 2.62 2.44 249,400 0 2.1
05/09/2011
2.62
 3,506,300 2.47 2.62 2.56 20,000 0 0.2
01/09/2011
2.47
 523,200 2.38 2.47 2.38 0 0 0
31/08/2011
2.38
 2,179,000 2.26 2.41 2.23 452,800 0 3.6
30/08/2011
2.26
 2,053,500 2.17 2.29 2.14 0 0 0
29/08/2011
2.17
 1,799,500 2.14 2.17 2.11 6,000 0 0.0
26/08/2011
2.14
 197,600 2.14 2.17 2.11 18,000 0 0.1
25/08/2011
2.14
 766,900 2.14 2.17 2.11 0 0 0
24/08/2011
2.14
 368,400 2.17 2.20 2.11 0 0 0
23/08/2011
2.17
 610,200 2.20 2.23 2.14 0 0 0
22/08/2011
2.20
 1,405,300 2.08 2.20 2.05 0 0 0
19/08/2011
2.08
 652,500 2.11 2.11 2.05 500 0 0.0
18/08/2011
2.11
 867,500 2.08 2.14 2.08 500 0 0.0
17/08/2011
2.08
 1,449,200 2.05 2.11 2.02 0 0 0
16/08/2011
2.05
 950,500 2.05 2.05 1.96 0 0 0
15/08/2011
2.05
 2,115,500 2.05 2.08 1.99 0 0 0
12/08/2011
2.05
 2,770,200 2.05 2.08 1.96 1,500 0 0.0
11/08/2011
2.05
 1,171,300 2.08 2.11 1.99 10,000 0 0.1
10/08/2011
2.08
 802,300 2.02 2.14 2.05 50,000 0 0.4
09/08/2011
2.02
 1,240,500 2.05 2.17 1.96 0 1,000 -0.0
08/08/2011
2.05
 2,090,700 2.11 2.23 1.99 0 0 0
05/08/2011
2.11
 1,533,300 2.14 2.26 2.02 0 0 0
04/08/2011
2.14
 1,826,800 2.08 2.20 2.08 100 0 0.0
03/08/2011
2.08
 2,147,900 2.17 2.26 2.08 6,200 0 0.0
02/08/2011
2.17
 714,900 2.29 2.29 2.17 0 0 0
01/08/2011
2.29
 718,000 2.32 2.35 2.26 0 0 0
29/07/2011
2.32
 589,100 2.38 2.38 2.32 10,000 38,000 -0.2
28/07/2011
2.38
 434,300 2.38 2.38 2.32 0 57,000 -0.5
27/07/2011
2.38
 472,900 2.35 2.38 2.32 0 0 0
26/07/2011
2.35
 368,000 2.38 2.38 2.32 0 1,000 -0.0
25/07/2011
2.38
 663,600 2.35 2.41 2.32 0 3,000 -0.0
22/07/2011
2.35
 499,000 2.38 2.44 2.35 4,000 0 0.0
21/07/2011
2.38
 688,400 2.38 2.44 2.35 0 0 0
20/07/2011
2.38
 241,100 2.32 2.38 2.32 0 0 0
19/07/2011
2.32
 363,700 2.35 2.41 2.32 0 0 0
18/07/2011
2.35
 577,500 2.35 2.41 2.32 0 0 0
15/07/2011
2.35
 384,300 2.41 2.41 2.35 0 0 0
14/07/2011
2.41
 705,700 2.35 2.41 2.32 0 0 0
13/07/2011
2.35
 331,500 2.41 2.41 2.32 0 0 0
12/07/2011
2.41
 521,800 2.41 2.44 2.35 0 0 0
11/07/2011
2.41
 227,400 2.44 2.47 2.38 0 0 0
08/07/2011
2.44
 312,800 2.44 2.47 2.38 0 0 0
07/07/2011
2.44
 114,900 2.47 2.47 2.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |