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)
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
06/07/2011
2.47
 207,300 2.47 2.50 2.44 0 0 0
05/07/2011
2.47
 433,200 2.44 2.50 2.44 900 0 0.0
04/07/2011
2.44
 442,900 2.44 2.50 2.38 4,000 0 0.0
01/07/2011
2.44
 439,500 2.44 2.50 2.38 500 0 0.0
30/06/2011
2.44
 483,800 2.44 2.50 2.41 0 27,700 -0.2
29/06/2011
2.44
 799,400 2.41 2.50 2.38 0 133,100 -1.1
28/06/2011
2.41
 289,300 2.47 2.50 2.41 0 10,700 -0.1
27/06/2011
2.47
 478,500 2.50 2.50 2.44 0 100,700 -0.8
24/06/2011
2.50
 301,600 2.47 2.56 2.47 0 0 0
23/06/2011
2.47
 414,700 2.50 2.62 2.47 0 0 0
22/06/2011
2.50
 292,000 2.50 2.59 2.50 0 0 0
21/06/2011
2.50
 600,400 2.50 2.59 2.50 0 85,500 -0.7
20/06/2011
2.50
 537,900 2.53 2.65 2.44 0 85,300 -0.7
17/06/2011
2.53
 407,000 2.59 2.68 2.53 0 5,000 -0.0
16/06/2011
2.59
 573,400 2.56 2.62 2.53 0 0 0
15/06/2011
2.56
 402,200 2.65 2.68 2.53 45,000 6,500 0.3
14/06/2011
2.65
 659,400 2.68 2.77 2.62 5,000 181,100 -1.6
13/06/2011
2.68
 391,800 2.68 2.77 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |