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)
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
25/03/2010
4.33
 347,300 4.46 4.46 4.31 17,200 5,000 0.2
24/03/2010
4.46
 221,700 4.42 4.46 4.40 17,300 0 0.4
23/03/2010
4.42
 262,200 4.50 4.50 4.40 15,400 0 0.3
22/03/2010
4.50
 205,700 4.53 4.53 4.44 15,600 0 0.3
19/03/2010
4.53
 342,400 4.55 4.59 4.48 0 2,700 -0.1
18/03/2010
4.55
 303,500 4.55 4.59 4.48 0 5,200 -0.1
17/03/2010
4.55
 387,500 4.61 4.63 4.50 1,000 7,700 -0.1
16/03/2010
4.61
 382,900 4.70 4.76 4.57 0 7,900 -0.2
15/03/2010
4.70
 505,400 4.68 4.80 4.68 25,500 0 0.6
12/03/2010
4.68
 300,400 4.65 4.70 4.63 16,900 0 0.4
11/03/2010
4.65
 247,000 4.68 4.70 4.63 30,400 0 0.7
10/03/2010
4.68
 292,100 4.72 4.74 4.65 20,100 0 0.4
09/03/2010
4.72
 422,000 4.76 4.78 4.72 18,200 0 0.4
08/03/2010
4.76
 532,000 4.72 4.76 4.70 18,200 0 0.4
05/03/2010
4.72
 622,500 4.68 4.76 4.68 0 0 0
04/03/2010
4.68
 341,100 4.74 4.83 4.68 0 20,000 -0.4
03/03/2010
4.74
 601,400 4.65 4.74 4.65 0 0 0
02/03/2010
4.65
 526,800 4.70 4.72 4.65 1,000 0 0.0
01/03/2010
4.70
 473,300 4.70 4.76 4.68 0 0 0
26/02/2010
4.70
 824,400 4.63 4.72 4.61 0 379,400 -8.3
25/02/2010
4.63
 651,000 4.68 4.80 4.57 18,200 189,000 -3.7
24/02/2010
4.68
 492,100 4.63 4.72 4.55 115,600 180,000 -1.4
23/02/2010
4.63
 136,600 4.83 4.85 4.61 18,200 0 0.4
22/02/2010
4.83
 171,500 4.74 4.93 4.76 17,200 0 0.4
12/02/2010
4.74
 177,400 4.76 4.89 4.70 18,100 0 0.4
11/02/2010
4.76
 370,300 4.61 4.80 4.61 36,400 0 0.8
10/02/2010
4.61
 117,000 4.61 4.72 4.59 20,200 0 0.4
09/02/2010
4.61
 454,000 4.63 4.63 4.57 0 0 0
08/02/2010
4.63
 502,300 4.59 4.63 4.50 17,900 0 0.4
05/02/2010
4.59
 695,600 4.63 4.63 4.57 20,300 0 0.4
04/02/2010
4.63
 315,100 4.61 4.63 4.59 18,200 0 0.4
03/02/2010
4.61
 435,500 4.61 4.63 4.57 18,600 18,200 0.0
02/02/2010
4.61
 401,900 4.61 4.63 4.57 0 80,000 -1.7
01/02/2010
4.61
 689,800 4.63 4.63 4.59 4,000 0 0.1
29/01/2010
4.63
 842,600 4.61 4.65 4.57 18,200 0 0.4
28/01/2010
4.61
 676,900 4.57 4.63 4.57 0 2,200 -0.0
27/01/2010
4.57
 385,900 4.80 4.98 4.50 9,100 27,300 -0.4
26/01/2010
4.80
 677,600 4.55 4.80 4.57 18,200 0 0.4
25/01/2010
4.55
 364,900 4.55 4.57 4.46 18,200 0 0.4
22/01/2010
4.55
 458,800 4.48 4.61 4.42 19,700 0 0.4
21/01/2010
4.48
 317,900 4.72 4.72 4.40 18,200 0 0.4
20/01/2010
4.72
 425,100 4.72 4.80 4.61 18,200 0 0.4
19/01/2010
4.72
 374,100 4.70 4.76 4.68 17,700 0 0.4
18/01/2010
4.70
 677,200 4.85 4.85 4.63 0 0 0
15/01/2010
4.85
 224,000 5.10 5.10 4.85 18,200 0 0.4
14/01/2010
5.10
 1,040,200 5.21 5.21 4.72 18,200 13,300 0.1
13/01/2010
5.21
 854,200 5.00 5.34 4.89 18,300 31,700 -0.3
12/01/2010
5.00
 723,300 5.26 5.34 4.95 18,200 0 0.4
11/01/2010
5.26
 646,900 5.41 5.68 5.26 18,200 0 0.5
08/01/2010
5.41
 1,086,400 5.34 5.73 5.26 18,000 500 0.4
07/01/2010
5.34
 1,047,000 5.36 5.49 5.28 18,100 0 0.5
06/01/2010
5.36
 1,843,700 5.30 5.58 5.19 16,800 8,200 0.2
05/01/2010
5.30
 1,685,500 5.04 5.30 5.15 16,200 20,400 -0.1
04/01/2010
5.04
 930,000 4.70 5.04 4.63 0 0 0
31/12/2009
4.70
 717,100 4.68 4.85 4.63 45,000 0 0
30/12/2009
4.68
 792,700 4.57 4.70 4.50 10,000 0 0
29/12/2009
4.57
 532,800 4.74 4.78 4.55 100 47,400 0
28/12/2009
4.74
 455,700 4.93 5.08 4.72 0 0 0
25/12/2009
4.93
 1,225,000 4.85 4.98 4.78 800 0 0
24/12/2009
4.85
 731,900 4.83 4.89 4.63 15,700 0 0
23/12/2009
4.83
 390,600 4.78 4.87 4.61 10,000 0 0
22/12/2009
4.78
 505,900 5.02 5.04 4.74 1,000 0 0
21/12/2009
5.02
 1,185,100 4.72 5.02 4.74 10,000 0 0
18/12/2009
4.72
 885,900 4.53 4.72 4.46 0 64,600 0
17/12/2009
4.53
 915,000 4.53 4.61 4.27 100 30,400 0
16/12/2009
4.53
 798,500 4.74 4.85 4.53 0 14,800 0
15/12/2009
4.74
 997,000 4.78 5.06 4.74 0 11,800 0
14/12/2009
4.78
 660,400 4.50 4.78 4.46 0 0 0
11/12/2009
4.50
 967,600 4.70 4.72 4.40 0 0 0
10/12/2009
4.70
 553,900 4.72 4.91 4.50 0 0 0
09/12/2009
4.72
 1,050,000 5.02 5.02 4.72 1,200 0 0
08/12/2009
5.02
 467,300 5.28 5.36 4.98 11,800 5,000 0
07/12/2009
5.28
 333,900 5.36 5.41 5.26 0 0 0
04/12/2009
5.36
 424,500 5.38 5.53 5.30 0 0 0
03/12/2009
5.38
 1,010,700 5.43 5.62 5.30 6,000 0 0
02/12/2009
5.43
 975,500 5.71 6.03 5.34 600 0 0
01/12/2009
5.71
 609,900 5.41 5.71 5.36 0 0 0
30/11/2009
5.41
 1,403,500 5.13 5.41 5.15 0 0 0
27/11/2009
5.13
 2,234,000 5.04 5.36 4.70 0 0 0
26/11/2009
5.04
 185,700 5.30 5.30 5.04 0 0 0
25/11/2009
5.30
 477,300 5.56 5.71 5.30 2,200 0 0
24/11/2009
5.56
 764,700 5.75 5.88 5.49 2,000 0 0
23/11/2009
5.75
 579,300 5.90 5.98 5.68 1,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |