Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.25
0.10
(0.99%)
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)
07/01/2011
3.17
 314,200 3.20 3.23 3.14 0 0 0
06/01/2011
3.20
 280,100 3.23 3.28 3.17 0 0 0
05/01/2011
3.23
 309,700 3.34 3.37 3.20 0 0 0
04/01/2011
3.34
 394,500 3.39 3.42 3.34 0 0 0
31/12/2010
3.39
 615,800 3.31 3.39 3.28 0 0 0
30/12/2010
3.31
 733,800 3.34 3.48 3.23 40,000 0 0.5
29/12/2010
3.34
 823,400 3.45 3.48 3.28 1,603,100 0 20.0
28/12/2010
3.45
 463,000 3.37 3.48 3.34 0 0 0
27/12/2010
3.37
 199,700 3.37 3.45 3.34 5,000 0 0.1
24/12/2010
3.37
 575,300 3.42 3.48 3.34 0 0 0
23/12/2010
3.42
 782,800 3.56 3.62 3.39 100 0 0.0
22/12/2010
3.56
 633,700 3.64 3.78 3.51 12,900 0 0.2
21/12/2010
3.64
 1,622,100 3.76 3.84 3.62 0 9,700 -0.1
20/12/2010
3.76
 1,723,500 3.98 4.15 3.73 70,900 0 1.0
17/12/2010
3.98
 2,116,600 3.70 3.98 3.67 375,600 0 5.3
16/12/2010
3.70
 2,415,400 3.95 4.20 3.70 155,000 0 2.1
15/12/2010
3.95
 5,497,900 3.70 3.95 3.70 0 1,070,300 -15.2
14/12/2010
3.70
 5,401,100 3.48 3.70 3.62 229,600 2,000 3.0
13/12/2010
3.48
 481,300 3.31 3.48 3.34 0 0 0
10/12/2010
3.31
 808,300 3.23 3.34 3.17 0 18,900 -0.2
09/12/2010
3.23
 669,600 3.14 3.26 3.03 786,600 0 9.0
08/12/2010
3.14
 377,900 3.26 3.26 3.14 3,000 11,100 -0.1
07/12/2010
3.26
 494,600 3.39 3.48 3.26 2,700 0 0.0
06/12/2010
3.39
 1,485,300 3.20 3.42 3.28 6,100 0 0.1
03/12/2010
3.20
 660,100 3.03 3.20 3.09 17,300 700,200 -7.9
02/12/2010
3.03
 440,000 2.95 3.06 2.87 70,000 0 0.8
01/12/2010
2.95
 420,200 3.03 3.14 2.92 0 0 0
30/11/2010
3.03
 631,700 2.89 3.03 2.87 0 100 -0.0
29/11/2010
2.89
 350,000 2.78 2.89 2.78 900 0 0.0
26/11/2010
2.78
 338,700 2.78 2.87 2.78 100 0 0.0
25/11/2010
2.78
 402,200 2.78 2.87 2.78 0 0 0
24/11/2010
2.78
 326,600 2.81 2.87 2.78 10,000 0 0.1
23/11/2010
2.81
 226,800 2.81 2.84 2.78 0 0 0
22/11/2010
2.81
 162,900 2.81 2.84 2.75 40,400 0 0.4
19/11/2010
2.81
 153,800 2.84 2.87 2.78 10,000 0 0.1
18/11/2010
2.84
 284,800 2.78 2.87 2.81 10,000 0 0.1
17/11/2010
2.78
 149,600 2.78 2.87 2.78 0 0 0
16/11/2010
2.78
 216,800 2.78 2.95 2.78 0 0 0
15/11/2010
2.78
 214,100 2.87 3.00 2.78 100 0 0.0
12/11/2010
2.87
 298,000 2.98 3.03 2.87 100 0 0.0
11/11/2010
2.98
 274,800 3.00 3.09 2.95 0 31,000 -0.3
10/11/2010
3.00
 168,400 2.95 3.03 2.98 0 0 0
09/11/2010
2.95
 131,200 3.03 3.06 2.95 0 0 0
08/11/2010
3.03
 152,600 3.06 3.09 3.00 1,900 0 0.0
05/11/2010
3.06
 225,100 3.00 3.06 3.00 6,100 0 0.1
04/11/2010
3.00
 137,800 3.00 3.06 2.98 0 0 0
03/11/2010
3.00
 134,100 3.00 3.06 3.00 0 0 0
02/11/2010
3.00
 203,500 2.98 3.06 3.00 0 500,000 -5.5
01/11/2010
2.98
 410,600 3.03 3.03 2.95 0 1,000 -0.0
29/10/2010
3.03
 275,600 3.03 3.03 2.95 0 10,000 -0.1
28/10/2010
3.03
 253,100 2.98 3.06 2.95 0 0 0
27/10/2010
2.98
 295,500 3.03 3.09 2.95 0 0 0
26/10/2010
3.03
 216,900 3.00 3.06 3.00 0 0 0
25/10/2010
3.00
 249,500 3.03 3.03 2.95 200 0 0.0
22/10/2010
3.03
 332,100 3.00 3.09 2.92 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 8%
21/10/2010
3.00
 218,900 3.00 3.12 2.92 0 0 0
20/10/2010
3.00
 280,400 3.08 3.11 2.95 900 0 0.0
19/10/2010
3.08
 323,300 3.11 3.13 3.06 0 500,000 -6.4
18/10/2010
3.11
 342,500 3.03 3.11 3.03 0 0 0
15/10/2010
3.03
 632,500 2.98 3.03 2.98 0 0 0
14/10/2010
2.98
 396,300 2.95 3.00 2.95 0 0 0
13/10/2010
2.95
 227,300 2.93 2.98 2.93 0 0 0
12/10/2010
2.93
 301,000 2.90 3.00 2.90 0 0 0
11/10/2010
2.90
 191,300 2.98 3.03 2.85 0 0 0
08/10/2010
2.98
 275,200 2.95 3.03 2.95 10,000 0 0.1
07/10/2010
2.95
 105,300 2.98 3.03 2.95 0 0 0
06/10/2010
2.98
 200,500 2.95 3.03 2.93 0 0 0
05/10/2010
2.95
 199,000 2.90 3.00 2.90 0 0 0
04/10/2010
2.90
 262,700 3.03 3.06 2.90 1,000 0 0.0
01/10/2010
3.03
 191,900 3.03 3.06 3.00 0 0 0
30/09/2010
3.03
 184,900 3.00 3.03 3.00 0 0 0
29/09/2010
3.00
 105,900 3.08 3.11 3.00 0 200 -0.0
28/09/2010
3.08
 319,800 3.06 3.16 3.06 0 0 0
27/09/2010
3.06
 242,600 3.06 3.08 3.00 0 0 0
24/09/2010
3.06
 392,700 3.03 3.08 3.03 600 0 0.0
23/09/2010
3.03
 253,600 3.06 3.08 3.00 0 0 0
22/09/2010
3.06
 187,000 3.06 3.08 3.03 0 0 0
21/09/2010
3.06
 208,100 3.06 3.08 3.03 0 0 0
20/09/2010
3.06
 348,900 3.03 3.11 3.00 0 196,000 -2.3
17/09/2010
3.03
 1,043,900 3.06 3.08 2.98 200 828,700 -9.6
16/09/2010
3.06
 587,100 3.06 3.16 3.00 0 517,900 -6.1
15/09/2010
3.06
 593,200 3.13 3.19 3.00 0 457,000 -5.4
14/09/2010
3.13
 463,900 3.19 3.24 3.08 400 338,500 -4.1
13/09/2010
3.19
 223,900 3.24 3.29 3.16 200 0 0.0
10/09/2010
3.24
 253,400 3.29 3.34 3.19 0 0 0
09/09/2010
3.29
 264,600 3.24 3.34 3.24 0 0 0
08/09/2010
3.24
 177,500 3.32 3.32 3.21 200 0 0.0
07/09/2010
3.32
 308,800 3.39 3.45 3.32 1,000 0 0.0
06/09/2010
3.39
 662,100 3.39 3.47 3.37 400 14,000 -0.2
01/09/2010
3.39
 348,000 3.42 3.47 3.34 14,600 0 0.2
31/08/2010
3.42
 365,600 3.45 3.50 3.37 0 100 -0.0
30/08/2010
3.45
 815,800 3.24 3.45 3.26 0 0 0
27/08/2010
3.24
 355,500 3.24 3.32 3.16 0 0 0
26/08/2010
3.24
 499,800 3.13 3.37 3.19 28,500 0 0.4
25/08/2010
3.13
 615,700 3.21 3.39 3.06 1,000 0 0.0
24/08/2010
3.21
 214,400 3.32 3.34 3.19 1,200 0 0.0
23/08/2010
3.32
 337,300 3.37 3.45 3.32 2,000 0 0.0
20/08/2010
3.37
 479,900 3.45 3.50 3.34 0 0 0
19/08/2010
3.45
 580,500 3.47 3.57 3.39 11,700 0 0.2
18/08/2010
3.47
 537,000 3.52 3.60 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |