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)
28/10/2009
6.35
 2,244,900 6.28 6.52 6.28 32,100 0 0
27/10/2009
6.28
 3,564,900 6.54 6.54 6.22 441,300 20,000 0
26/10/2009
6.54
 1,646,400 6.74 6.82 6.54 23,400 0 0
23/10/2009
6.74
 3,749,500 6.74 6.97 6.65 2,200 5,000 0
22/10/2009
6.74
 1,908,700 6.69 6.84 6.65 61,800 0 0
21/10/2009
6.69
 2,465,500 6.76 6.95 6.61 61,100 1,000 0
20/10/2009
6.76
 2,691,500 6.76 7.06 6.63 87,400 0 0
19/10/2009
6.76
 3,368,900 6.97 6.97 6.65 157,000 0 0
16/10/2009
6.97
 3,546,600 7.40 7.46 6.97 2,200 1,400,000 0
15/10/2009
7.40
 3,038,500 7.38 7.72 7.29 132,200 24,800 0
14/10/2009
7.38
 4,704,900 6.97 7.44 6.97 163,400 1,000 0
13/10/2009
6.97
 7,036,700 6.63 6.97 6.86 70,700 52,900 0
12/10/2009
6.63
 3,287,500 6.33 6.76 6.37 41,200 0 0
09/10/2009
6.33
 2,127,900 6.28 6.39 6.26 121,700 0 0
08/10/2009
6.28
 1,197,600 6.31 6.37 6.22 64,800 2,000 0
07/10/2009
6.31
 1,342,100 6.24 6.43 6.20 4,500 92,500 0
06/10/2009
6.24
 1,294,000 6.22 6.46 6.20 10,900 0 0
05/10/2009
6.22
 970,700 6.35 6.54 6.18 0 0 0
02/10/2009
6.35
 2,478,500 6.52 6.52 6.11 300 0 0
01/10/2009
6.52
 1,279,900 6.67 6.74 6.46 0 10,000 0
30/09/2009
6.67
 1,597,800 6.80 6.93 6.65 40,600 1,200 0
29/09/2009
6.80
 1,918,700 6.89 7.16 6.76 0 100 0
28/09/2009
6.89
 2,409,500 6.82 7.08 6.82 0 20,000 0
25/09/2009
6.82
 2,497,700 6.74 6.86 6.65 20,700 0 0
24/09/2009
6.74
 1,774,800 6.78 6.91 6.67 27,600 0 0
23/09/2009
6.78
 2,618,800 6.78 7.01 6.71 15,900 2,000 0
22/09/2009
6.78
 2,781,600 6.91 6.91 6.74 235,700 1,000 0
21/09/2009
6.91
 1,552,300 6.95 7.04 6.76 12,600 0 0
18/09/2009
6.95
 2,891,100 6.91 6.97 6.76 300,000 168,000 0
17/09/2009
6.91
 3,470,300 6.95 7.06 6.91 1,000 48,900 0
16/09/2009
6.95
 3,234,400 6.76 6.99 6.76 2,000 52,900 0
15/09/2009
6.76
 2,452,400 6.71 6.76 6.54 0 69,700 0
14/09/2009
6.71
 1,048,700 6.80 6.80 6.61 46,000 0 0
11/09/2009
6.80
 2,935,200 6.41 6.82 6.41 180,000 0 0
10/09/2009
6.41
 1,159,200 6.43 6.43 6.33 100 0 0
09/09/2009
6.43
 742,800 6.52 6.56 6.35 200 0 0
08/09/2009
6.52
 912,200 6.41 6.59 6.39 0 0 0
07/09/2009
6.41
 1,331,100 6.54 6.59 6.22 5,300 27,000 0
04/09/2009
6.54
 1,074,500 6.65 6.71 6.48 1,000 0 0
03/09/2009
6.65
 1,306,100 6.80 6.82 6.63 800 0 0
01/09/2009
6.80
 1,491,600 6.91 6.93 6.76 111,800 26,600 0
31/08/2009
6.91
 2,739,800 6.74 6.91 6.76 680,000 250,000 0
28/08/2009
6.74
 1,443,400 6.63 6.74 6.48 45,300 0 0
27/08/2009
6.63
 1,464,100 6.69 6.76 6.56 90,100 87,500 0
26/08/2009
6.69
 1,364,400 6.71 6.76 6.65 0 0 0
25/08/2009
6.71
 742,300 6.84 6.86 6.71 45,100 35,500 0
24/08/2009
6.84
 1,421,100 6.82 6.97 6.76 135,600 0 0
21/08/2009
6.82
 2,648,100 6.65 7.06 6.65 193,400 0 0
20/08/2009
6.65
 1,150,200 6.67 6.76 6.61 50,000 0 0
19/08/2009
6.67
 1,380,300 6.65 6.76 6.61 1,400 30,000 0
18/08/2009
6.65
 1,680,800 6.76 6.76 6.54 19,600 63,000 0
17/08/2009
6.76
 1,432,100 6.86 6.89 6.65 18,900 12,000 0
14/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
14/08/2009
6.86
 2,337,000 6.74 7.04 6.76 30,500 250,000 0
13/08/2009
6.74
 2,578,700 6.63 7.07 6.65 51,000 20,000 0
12/08/2009
6.63
 2,612,700 6.74 6.80 6.63 119,700 2,800 0
11/08/2009
6.74
 1,410,500 6.78 6.97 6.67 600 0 0
10/08/2009
6.78
 2,357,600 6.55 7.05 6.48 0 0 0
07/08/2009
6.55
 3,247,700 6.86 6.86 6.53 1,200 0 0
06/08/2009
6.86
 2,494,700 7.20 7.20 6.80 6,000 42,500 0
05/08/2009
7.20
 664,000 7.26 7.40 7.13 300 0 0
04/08/2009
7.26
 656,700 7.05 7.47 7.15 0 0 0
03/08/2009
7.05
 546,300 7.24 7.49 7.05 0 0 0
31/07/2009
7.24
 930,300 7.11 7.43 7.15 0 220,000 0
30/07/2009
7.11
 825,300 7.32 7.47 6.99 0 0 0
29/07/2009
7.32
 783,300 7.40 7.74 7.22 174,000 0 0
28/07/2009
7.40
 1,076,100 7.89 8.05 7.32 0 44,500 0
27/07/2009
7.89
 1,534,400 7.47 7.97 7.53 32,500 0 0
24/07/2009
7.47
 1,230,600 7.20 7.47 7.32 0 350,000 0
23/07/2009
7.20
 645,100 6.78 7.20 6.65 7,700 0 0
22/07/2009
6.78
 333,600 6.69 6.86 6.48 0 0 0
21/07/2009
6.69
 349,900 6.67 6.88 6.51 20,100 0 0
20/07/2009
6.67
 261,600 7.01 7.01 6.65 0 30,000 0
17/07/2009
7.01
 321,500 7.40 7.57 6.99 0 0 0
16/07/2009
7.40
 354,700 7.45 7.74 7.28 145,000 0 0
15/07/2009
7.45
 1,092,800 7.11 7.78 6.90 340,300 500 0
14/07/2009
7.11
 840,400 7.45 7.74 7.01 200,000 0 0
13/07/2009
7.45
 3,283,100 7.13 7.57 7.45 0 0 0
10/07/2009
7.13
 3,817,100 6.61 7.13 6.76 1,572,800 0 0
09/07/2009
6.61
 287,700 6.67 6.78 6.59 50,000 900 0
08/07/2009
6.67
 325,900 6.74 6.76 6.53 50,000 5,900 0
07/07/2009
6.74
 516,900 6.74 7.07 6.69 237,800 0 0
06/07/2009
6.74
 801,500 6.36 6.74 6.46 193,300 0 0
03/07/2009
6.36
 539,000 6.48 6.48 6.07 208,600 130,500 0
02/07/2009
6.48
 846,800 6.42 6.71 6.07 190,000 19,500 0
01/07/2009
6.42
 919,900 6.69 6.69 6.42 156,800 0 0
30/06/2009
6.69
 655,200 6.86 7.22 6.48 80,000 0 0
29/06/2009
6.86
 622,800 6.84 6.90 6.69 1,400 0 0
26/06/2009
6.84
 880,500 6.67 6.97 6.53 141,000 77,500 0
25/06/2009
6.67
 983,400 6.94 7.11 6.48 100 136,000 0
24/06/2009
6.94
 1,644,400 6.51 6.94 6.07 475,700 1,000 0
23/06/2009
6.51
 46,200 6.97 6.97 6.51 0 0 0
22/06/2009
6.97
 225,300 7.34 7.49 6.97 2,100 0 0
19/06/2009
7.34
 782,500 7.47 7.74 7.30 60,500 100 0
18/06/2009
7.47
 1,071,600 7.63 7.74 7.26 4,000 0 0
17/06/2009
7.63
 1,894,700 7.49 7.74 7.11 27,500 100 0
16/06/2009
7.49
 1,204,400 8.47 8.47 7.49 15,500 0 0
15/06/2009
8.47
 3,651,900 8.16 8.47 7.78 2,394,800 800 0
12/06/2009
8.16
 1,751,300 8.26 8.70 7.95 2,500 164,500 0
11/06/2009
8.26
 1,969,600 7.93 8.26 7.63 203,300 2,000 0
10/06/2009
7.93
 2,480,500 8.09 8.37 7.40 133,100 21,500 0

Chính sách bảo mật | Điều khoản sử dụng |