Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.15
0.05
(0.50%)
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)
17/08/2010
3.52
 317,700 3.63 3.65 3.50 0 0 0
16/08/2010
3.63
 682,600 3.55 3.65 3.50 0 0 0
13/08/2010
3.55
 568,900 3.50 3.68 3.45 5,400 330,000 -4.6
12/08/2010
3.50
 238,600 3.65 3.73 3.47 0 0 0
11/08/2010
3.65
 245,600 3.70 3.81 3.60 0 0 0
10/08/2010
3.70
 399,800 3.78 3.86 3.60 0 0 0
09/08/2010
3.78
 1,046,500 3.73 3.89 3.68 28,600 399,400 -5.6
06/08/2010
3.73
 389,300 3.76 3.91 3.73 21,700 39,400 -0.3
05/08/2010
3.76
 482,700 3.81 3.89 3.76 0 50,600 -0.7
04/08/2010
3.81
 101,800 3.86 3.94 3.78 1,000 10,000 -0.1
03/08/2010
3.86
 452,700 3.83 3.94 3.86 0 0 0
02/08/2010
3.83
 212,900 3.86 3.89 3.68 0 0 0
30/07/2010
3.86
 202,300 3.89 3.91 3.86 0 0 0
29/07/2010
3.89
 177,600 3.86 3.91 3.86 0 0 0
28/07/2010
3.86
 178,700 3.91 3.94 3.86 0 0 0
27/07/2010
3.91
 94,400 3.96 3.99 3.91 0 0 0
26/07/2010
3.96
 141,400 4.02 4.02 3.94 0 0 0
23/07/2010
4.02
 328,700 4.02 4.04 3.94 0 0 0
22/07/2010
4.02
 146,800 4.02 4.02 3.99 0 0 0
21/07/2010
4.02
 97,600 4.07 4.07 3.99 0 0 0
20/07/2010
4.07
 423,400 4.07 4.07 4.04 0 0 0
19/07/2010
4.07
 215,900 4.09 4.09 4.02 0 0 0
16/07/2010
4.09
 282,700 4.07 4.12 4.04 0 0 0
15/07/2010
4.07
 186,600 4.09 4.12 4.04 0 0 0
14/07/2010
4.09
 268,600 4.07 4.20 4.09 0 0 0
13/07/2010
4.07
 589,700 4.02 4.12 3.99 28,600 0 0.4
12/07/2010
4.02
 150,500 4.02 4.07 3.94 100 0 0.0
09/07/2010
4.02
 182,900 4.02 4.04 3.99 0 30,000 -0.5
08/07/2010
4.02
 244,600 4.02 4.09 3.99 0 0 0
07/07/2010
4.02
 156,900 4.07 4.12 3.94 1,000 0 0.0
06/07/2010
4.07
 356,500 4.02 4.07 3.89 0 0 0
05/07/2010
4.02
 148,500 4.04 4.04 3.99 0 0 0
02/07/2010
4.04
 78,300 4.04 4.12 4.02 0 0 0
01/07/2010
4.04
 165,300 4.07 4.12 4.02 10,400 0 0.2
30/06/2010
4.07
 150,500 4.14 4.14 4.02 600 0 0.0
29/06/2010
4.14
 293,200 4.12 4.14 4.07 28,600 0 0.5
28/06/2010
4.12
 237,300 4.17 4.17 4.07 49,600 0 0.8
25/06/2010
4.17
 356,100 4.20 4.20 4.09 48,600 0 0.8
24/06/2010
4.20
 319,900 4.27 4.27 4.17 30,800 0 0.5
23/06/2010
4.27
 191,000 4.25 4.30 4.22 24,900 0 0.4
22/06/2010
4.25
 426,500 4.27 4.40 4.25 200 0 0.0
21/06/2010: Cổ tức tiền mặt tỉ lệ: 4.5%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/06/2010
4.27
 782,200 4.03 4.27 4.02 119,500 1,000 0
18/06/2010
4.03
 803,300 4.03 4.05 3.95 119,500 1,000 2.2
17/06/2010
4.03
 349,200 4.03 4.08 3.95 44,800 4,800 0.7
16/06/2010
4.03
 359,400 3.90 4.08 3.97 30,600 0 0.6
15/06/2010
3.90
 150,000 3.95 4.01 3.88 22,000 0 0.4
14/06/2010
3.95
 109,400 3.95 3.99 3.90 0 0 0
11/06/2010
3.95
 119,800 3.95 4.03 3.95 0 0 0
10/06/2010
3.95
 170,000 3.97 3.97 3.93 0 17,100 -0.3
09/06/2010
3.97
 113,100 3.95 4.05 3.95 0 0 0
08/06/2010
3.95
 227,000 3.93 4.03 3.90 10,000 17,200 -0.1
07/06/2010
3.93
 283,900 4.03 4.27 3.86 100 0 0.0
04/06/2010
4.03
 306,900 4.08 4.08 3.95 0 0 0
03/06/2010
4.08
 316,000 3.95 4.08 3.95 0 0 0
02/06/2010
3.95
 114,100 4.03 4.03 3.95 0 0 0
01/06/2010
4.03
 181,100 4.01 4.08 3.97 0 0 0
31/05/2010
4.01
 189,000 4.14 4.29 3.99 0 0 0
28/05/2010
4.14
 1,064,600 3.90 4.14 3.88 1,500 0 0.0
27/05/2010
3.90
 222,000 3.97 4.08 3.86 0 0 0
26/05/2010
3.97
 316,400 3.97 3.97 3.84 0 0 0
25/05/2010
3.97
 248,400 3.99 3.99 3.86 0 0 0
24/05/2010
3.99
 381,000 3.80 4.01 3.86 0 17,200 -0.3
21/05/2010
3.80
 418,700 4.01 4.14 3.71 0 17,200 -0.3
20/05/2010
4.01
 1,033,800 3.67 4.01 3.60 0 0 0
19/05/2010
3.67
 352,200 3.90 3.90 3.67 1,000 0 0.0
18/05/2010
3.90
 257,900 3.99 3.99 3.88 200 0 0.0
17/05/2010
3.99
 313,200 4.08 4.10 3.97 300 0 0.0
14/05/2010
4.08
 207,700 4.05 4.12 4.05 500 0 0.0
13/05/2010
4.05
 297,600 4.10 4.16 4.05 0 0 0
12/05/2010
4.10
 450,400 4.20 4.29 4.05 0 0 0
11/05/2010
4.20
 361,100 4.25 4.38 4.20 0 0 0
10/05/2010
4.25
 444,900 4.33 4.38 4.20 17,300 0 0.3
07/05/2010
4.33
 565,900 4.44 4.57 4.25 22,200 20,000 0.1
06/05/2010
4.44
 644,900 4.44 4.50 4.35 23,000 0 0.5
05/05/2010
4.44
 990,100 4.42 4.61 4.29 17,200 500 0.3
04/05/2010
4.42
 902,000 4.14 4.42 4.20 14,600 50,000 -0.7
29/04/2010
4.14
 349,300 4.18 4.18 4.12 17,200 0 0.3
28/04/2010
4.18
 193,300 4.20 4.23 4.14 18,200 0 0.4
27/04/2010
4.20
 197,100 4.25 4.31 4.20 17,200 0 0.3
26/04/2010
4.25
 300,200 4.29 4.50 4.25 2,400 3,900 -0.0
22/04/2010
4.29
 533,700 4.08 4.33 4.05 0 1,000 -0.0
21/04/2010
4.08
 414,000 4.08 4.12 4.05 1,000 500 0.0
20/04/2010
4.08
 348,900 4.16 4.16 4.05 0 3,400 -0.1
19/04/2010
4.16
 193,600 4.18 4.20 4.14 0 0 0
16/04/2010
4.18
 207,700 4.25 4.29 4.18 0 2,000 -0.0
15/04/2010
4.25
 256,900 4.25 4.29 4.20 0 500 -0.0
14/04/2010
4.25
 285,600 4.29 4.29 4.16 0 0 0
13/04/2010
4.29
 728,000 4.27 4.46 4.18 50,000 0 1.0
12/04/2010
4.27
 835,300 4.18 4.27 4.05 0 0 0
09/04/2010
4.18
 307,400 4.20 4.23 4.16 0 0 0
08/04/2010
4.20
 241,300 4.23 4.25 4.20 100 0 0.0
07/04/2010
4.23
 214,000 4.25 4.31 4.20 0 0 0
06/04/2010
4.25
 196,200 4.31 4.31 4.23 17,200 0 0.3
05/04/2010
4.31
 333,100 4.27 4.35 4.27 0 0 0
02/04/2010
4.27
 179,300 4.31 4.40 4.25 0 0 0
01/04/2010
4.31
 338,200 4.20 4.33 4.18 0 0 0
31/03/2010
4.20
 187,000 4.27 4.33 4.18 0 1,000 -0.0
30/03/2010
4.27
 257,000 4.29 4.29 4.25 0 0 0
29/03/2010
4.29
 292,300 4.35 4.35 4.27 3,100 0 0.1
26/03/2010
4.35
 333,200 4.33 4.40 4.27 17,200 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |