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)
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
10/06/2011
2.68
 637,100 2.71 2.77 2.68 1,000 100,000 -0.9
09/06/2011
2.71
 530,600 2.71 2.74 2.65 0 0 0
08/06/2011
2.71
 2,372,300 2.74 2.80 2.59 0 0 0
07/06/2011
2.74
 827,600 2.62 2.77 2.65 5,000 0 0.0
06/06/2011
2.62
 575,500 2.65 2.80 2.59 0 0 0
03/06/2011
2.65
 575,800 2.71 2.83 2.62 50,000 0 0.5
02/06/2011
2.71
 1,310,400 2.59 2.74 2.56 78,000 0 0.7
01/06/2011
2.59
 1,093,200 2.50 2.59 2.47 70,700 0 0.6
31/05/2011
2.50
 566,000 2.44 2.59 2.44 14,000 0 0.1
30/05/2011
2.44
 917,900 2.38 2.56 2.41 14,800 0 0.1
27/05/2011
2.38
 1,908,800 2.41 2.53 2.38 200 50,000 -0.4
26/05/2011
2.41
 2,627,600 2.44 2.53 2.29 125,900 50,000 0.7
25/05/2011
2.44
 152,100 2.50 2.50 2.44 200 50,000 -0.4
24/05/2011
2.50
 994,500 2.56 2.74 2.50 600 900 -0.0
23/05/2011
2.56
 776,000 2.68 2.80 2.56 300 100 0.0
20/05/2011
2.68
 565,400 2.71 2.80 2.62 200 200,000 -1.9
19/05/2011
2.71
 1,508,100 2.77 2.83 2.68 300 0 0.0
18/05/2011
2.77
 595,000 2.83 2.91 2.77 0 1,800 -0.0
17/05/2011
2.83
 509,500 2.85 2.94 2.77 200 0 0.0
16/05/2011
2.85
 525,300 2.91 2.94 2.80 300 400,000 -3.9
13/05/2011
2.91
 257,300 2.91 2.94 2.85 40,000 0 0.4
12/05/2011
2.91
 617,200 2.88 3.00 2.85 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 6.5%
11/05/2011
2.88
 538,300 2.81 2.94 2.83 0 0 0
10/05/2011
2.81
 433,400 2.81 2.84 2.78 0 0 0
09/05/2011
2.81
 683,000 2.81 2.87 2.78 2,500 0 0.0
06/05/2011
2.81
 471,200 2.84 2.87 2.78 0 300,000 -3.1
05/05/2011
2.84
 541,100 2.89 2.92 2.81 107,900 300,000 -2.0
04/05/2011
2.89
 511,500 2.89 2.95 2.84 0 0 0
29/04/2011
2.89
 1,580,800 2.84 2.92 2.84 100,000 0 1.0
28/04/2011
2.84
 1,258,400 2.84 2.92 2.81 0 1,000,000 -10.2
27/04/2011
2.84
 1,294,500 2.87 2.89 2.78 0 0 0
26/04/2011
2.87
 535,800 2.87 2.95 2.73 0 0 0
25/04/2011
2.87
 1,104,100 2.81 2.92 2.75 1,800 0 0.0
22/04/2011
2.81
 1,092,300 2.73 2.89 2.73 0 0 0
21/04/2011
2.73
 441,300 2.73 2.78 2.70 0 0 0
20/04/2011
2.73
 610,600 2.67 2.75 2.67 100 200 -0.0
19/04/2011
2.67
 686,800 2.64 2.75 2.64 0 0 0
18/04/2011
2.64
 402,200 2.64 2.70 2.62 0 0 0
15/04/2011
2.64
 415,600 2.67 2.70 2.64 0 0 0
14/04/2011
2.67
 342,500 2.67 2.70 2.64 0 0 0
13/04/2011
2.67
 100,400 2.73 2.73 2.67 28,000 0 0.3
08/04/2011
2.73
 104,500 2.73 2.75 2.67 0 0 0
07/04/2011
2.73
 124,800 2.75 2.75 2.70 0 0 0
06/04/2011
2.75
 242,500 2.75 2.78 2.70 0 0 0
05/04/2011
2.75
 917,000 2.64 2.75 2.64 0 0 0
04/04/2011
2.64
 384,100 2.67 2.70 2.62 200 0 0.0
01/04/2011
2.67
 126,500 2.67 2.73 2.67 21,000 0 0.2
31/03/2011
2.67
 177,100 2.67 2.75 2.67 0 0 0
30/03/2011
2.67
 319,200 2.70 2.70 2.64 0 0 0
29/03/2011
2.70
 264,200 2.70 2.73 2.67 0 0 0
28/03/2011
2.70
 188,400 2.70 2.81 2.70 0 0 0
25/03/2011
2.70
 260,600 2.70 2.73 2.70 0 0 0
24/03/2011
2.70
 99,500 2.73 2.73 2.70 0 0 0
23/03/2011
2.73
 307,100 2.73 2.75 2.56 6,000 6,000 0.0
22/03/2011
2.73
 233,700 2.75 2.78 2.73 0 0 0
21/03/2011
2.75
 297,900 2.81 2.84 2.75 0 0 0
18/03/2011
2.81
 447,600 2.75 2.81 2.73 0 0 0
17/03/2011
2.75
 215,400 2.75 2.81 2.73 0 0 0
16/03/2011
2.75
 191,600 2.78 2.78 2.73 6,000 0 0.1
15/03/2011
2.78
 211,100 2.78 2.84 2.75 0 0 0
14/03/2011
2.78
 253,900 2.98 2.98 2.75 0 0 0
11/03/2011
2.98
 452,100 2.87 2.98 2.87 0 0 0
10/03/2011
2.87
 778,700 2.73 2.87 2.78 0 0 0
09/03/2011
2.73
 790,000 2.75 2.89 2.73 10,000 0 0.1
08/03/2011
2.75
 401,800 2.75 2.81 2.75 0 0 0
07/03/2011
2.75
 526,400 2.75 2.81 2.73 39,900 0 0.4
04/03/2011
2.75
 384,800 2.70 2.78 2.73 20,000 0 0.2
03/03/2011
2.70
 454,800 2.70 2.81 2.70 15,000 0 0.1
02/03/2011
2.70
 474,100 2.84 2.84 2.67 4,100 50,000 -0.4
01/03/2011
2.84
 236,300 2.84 2.84 2.81 10,000 0 0.1
28/02/2011
2.84
 371,100 2.89 2.89 2.84 10,000 0 0.1
25/02/2011
2.89
 232,900 2.87 2.89 2.84 0 0 0
24/02/2011
2.87
 727,000 2.89 2.89 2.81 30,000 0 0.3
23/02/2011
2.89
 307,400 2.84 2.92 2.81 15,000 4,500 0.1
22/02/2011
2.84
 540,400 2.84 2.87 2.78 4,100 100 0.0
21/02/2011
2.84
 1,332,600 3.00 3.00 2.81 0 0 0
18/02/2011
3.00
 471,400 3.00 3.00 2.98 100 0 0.0
17/02/2011
3.00
 365,400 3.03 3.03 2.98 0 0 0
16/02/2011
3.03
 462,300 3.03 3.09 3.00 0 214,000 -2.3
15/02/2011
3.03
 506,800 3.09 3.12 3.03 0 18,000 -0.2
14/02/2011
3.09
 337,100 3.12 3.14 3.09 0 0 0
11/02/2011
3.12
 118,600 3.14 3.14 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |