Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.35
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
(2024-08-20) 		-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)
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
09/06/2009
8.09
 2,388,300 7.57 8.09 7.53 15,000 5,000 0
08/06/2009
7.57
 1,800,100 7.09 7.57 7.51 6,100 1,000,500 0
05/06/2009
7.09
 1,878,000 6.67 7.09 7.07 2,100 900,000 0
04/06/2009
6.67
 1,375,000 6.40 6.67 6.25 5,000 0 0
03/06/2009
6.40
 1,870,100 5.98 6.40 5.98 233,200 0 0
02/06/2009
5.98
 1,299,400 5.61 5.98 5.96 20,000 45,000 0
01/06/2009
5.61
 794,400 5.27 5.61 5.44 0 0 0
29/05/2009
5.27
 2,490,700 4.87 5.27 4.94 1,174,200 3,600 0
28/05/2009
4.87
 1,379,400 5.15 5.15 4.85 251,000 8,500 0
27/05/2009
5.15
 1,309,300 5.15 5.29 5.02 90,800 0 0
26/05/2009
5.15
 1,455,100 4.87 5.17 4.87 2,200 102,500 0
25/05/2009
4.87
 1,349,900 4.60 4.87 4.39 14,000 150,000 0
22/05/2009
4.60
 1,236,700 4.69 4.81 4.39 105,000 11,000 0
21/05/2009
4.69
 1,642,400 4.46 4.69 4.37 154,600 20,000 0
20/05/2009
4.46
 1,583,300 4.23 4.48 4.23 11,600 217,300 0
19/05/2009
4.23
 2,239,500 3.95 4.23 4.02 402,500 0 0
18/05/2009
3.95
 1,406,100 4.00 4.00 3.91 200 0 0
15/05/2009
4.00
 1,343,100 3.81 4.00 3.76 0 36,600 0
14/05/2009
3.81
 646,100 3.89 3.89 3.64 40,100 0 0
13/05/2009
3.89
 792,100 3.89 3.97 3.85 1,100 0 0
12/05/2009
3.89
 1,145,200 3.87 3.93 3.72 45,300 264,700 0
11/05/2009
3.87
 1,146,500 3.93 4.02 3.79 1,000 0 0
08/05/2009
3.93
 1,997,000 4.12 4.12 3.81 15,000 0 0
07/05/2009
4.12
 1,194,800 3.85 4.18 3.91 3,100 0 0
06/05/2009
3.85
 814,900 4.06 4.23 3.83 25,600 0 0
05/05/2009
4.06
 1,739,600 3.85 4.10 3.97 200 100,000 0
04/05/2009
3.85
 2,145,900 3.58 3.85 3.72 300 0 0
29/04/2009
3.58
 931,300 3.62 3.62 3.56 173,100 0 0
28/04/2009
3.62
 1,034,100 3.62 3.64 3.45 100 1,000 0
27/04/2009
3.62
 1,312,000 3.53 3.66 3.33 409,100 0 0
24/04/2009
3.53
 2,011,700 3.60 3.81 3.37 11,100 3,700 0
23/04/2009
3.60
 682,600 3.37 3.60 3.60 2,600 0 0
22/04/2009
3.37
 424,400 3.22 3.37 3.37 100 0 0
21/04/2009
3.22
 769,000 3.18 3.22 2.95 1,200 0 0
20/04/2009
3.18
 2,079,300 2.09 3.20 2.84 5,600 0 0
17/04/2009
2.09
 0 2.09 2.09 1.88 0 0 0
16/04/2009
2.09
 0 1.88 2.09 1.88 0 0 0
15/04/2009
1.88
 0 1.88 1.88 18.82 0 0 0
14/04/2009
1.88
 0 1.88 1.88 18.82 0 0 0
13/04/2009
1.88
 0 1.78 1.88 18.82 0 0 0
10/04/2009
1.78
 0 1.74 1.78 1.67 0 0 0
09/04/2009
1.74
 0 1.84 1.74 1.67 0 0 0
08/04/2009
1.84
 0 1.57 1.84 1.67 0 0 0
07/04/2009
1.57
 0 1.72 1.57 1.46 0 0 0
03/04/2009
1.72
 0 1.57 1.72 1.67 0 0 0
02/04/2009
1.57
 0 1.57 1.57 1.46 0 0 0
01/04/2009
1.57
 0 1.57 1.57 1.46 0 0 0
31/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
30/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
27/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
26/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
25/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
24/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
23/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
20/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
19/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
18/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
17/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
16/03/2009
1.57
 0 1.57 1.57 1.46 0 0 0
13/03/2009
1.57
 0 1.67 1.57 1.46 0 0 0
12/03/2009
1.67
 0 1.67 1.67 1.67 0 0 0
11/03/2009
1.67
 0 1.67 1.67 1.67 0 0 0
10/03/2009
1.67
 0 1.67 1.67 1.67 0 0 0
09/03/2009
1.67
 0 1.67 1.67 1.67 0 0 0
06/03/2009
1.67
 0 1.67 1.67 1.67 0 0 0
05/03/2009
1.67
 0 1.67 1.67 1.67 0 0 0
04/03/2009
1.67
 0 1.67 1.67 1.67 0 0 0
03/03/2009
1.67
 0 1.67 1.67 1.67 0 0 0
02/03/2009
1.67
 0 1.74 1.67 1.67 0 0 0
27/02/2009
1.74
 0 1.74 1.74 1.67 0 0 0
26/02/2009
1.74
 0 1.74 1.74 1.67 0 0 0
25/02/2009
1.74
 0 1.74 1.74 1.67 0 0 0
24/02/2009
1.74
 0 1.78 1.74 1.67 0 0 0
23/02/2009
1.78
 0 1.78 1.78 1.67 0 0 0
20/02/2009
1.78
 0 1.78 1.78 1.67 0 0 0
19/02/2009
1.78
 0 1.78 1.78 1.67 0 0 0
18/02/2009
1.78
 0 1.78 1.78 1.67 0 0 0
17/02/2009
1.78
 0 1.78 1.78 1.67 0 0 0
16/02/2009
1.78
 0 1.78 1.78 1.67 0 0 0
13/02/2009
1.78
 0 1.78 1.78 1.67 0 0 0
12/02/2009
1.78
 0 1.88 1.78 1.67 0 0 0
11/02/2009
1.88
 0 1.88 1.88 1.88 0 0 0
10/02/2009
1.88
 0 1.88 1.88 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |