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)
10/06/2011
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
10/02/2011
3.14
 224,300 3.17 3.17 3.12 0 0 0
09/02/2011
3.17
 286,900 3.14 3.23 3.14 0 0 0
08/02/2011
3.14
 157,400 3.12 3.20 3.12 0 0 0
28/01/2011
3.12
 343,400 3.14 3.20 3.09 3,100 0 0.0
27/01/2011
3.14
 230,200 3.12 3.14 3.09 2,500 0 0.0
26/01/2011
3.12
 144,500 3.09 3.14 2.98 2,200 0 0.0
25/01/2011
3.09
 335,800 3.12 3.14 3.00 0 300 -0.0
24/01/2011
3.12
 314,300 3.23 3.23 3.12 1,000 0 0.0
21/01/2011
3.23
 926,700 3.09 3.31 3.06 24,000 0 0.3
20/01/2011
3.09
 241,100 3.09 3.20 3.06 0 0 0
19/01/2011
3.09
 143,000 3.12 3.14 3.06 0 0 0
18/01/2011
3.12
 228,500 3.17 3.23 3.09 200 0 0.0
17/01/2011
3.17
 390,000 3.12 3.23 3.12 3,000 0 0.0
14/01/2011
3.12
 232,500 3.12 3.17 3.06 0 0 0
13/01/2011
3.12
 318,600 3.06 3.14 3.06 0 0 0
12/01/2011
3.06
 252,400 3.00 3.12 3.03 0 0 0
11/01/2011
3.00
 563,300 3.06 3.12 3.00 3,500 0 0.0
10/01/2011
3.06
 569,000 3.17 3.20 3.06 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |