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) 		-0.30 -2.88% 183,633,600 -2,462,481 -25.3
10.10
10.40
10.10
2 tháng
(2024-11-15) 		-0.10 -0.98% 388,423,200 -5,222,554 -53.2
10.10
10.60
10.10
3 tháng
(2024-10-16) 		-0.65 -6.05% 618,161,900 -6,170,770 -63.2
10.10
10.85
10.10
6 tháng
(2024-07-18) 		-1.35 -11.79% 1,566,559,300 -13,611,277 -144.1
10.10
11.45
10.10
12 tháng
(2024-01-22) 		-1.54 -13.21% 4,636,700,600 -70,172,269 -784.4
10.10
11.83
10.10
24 tháng
(2023-01-27) 		1.01 11.10% 9,769,753,300 -123,712,091 -1,394.7
7.94
12.88
10.10
36 tháng
(2022-02-07) 		-6.20 -38.05% 12,707,556,600 -43,039,023 -375.6
6.25
17.01
10.10
60 tháng
(2020-02-10) 		6.57 186.18% 20,045,795,877 -140,862,236 -1,789.0
3.53
18.55
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
10.25
 14,074,100 10.44 10.49 10.25 924,200 513,000 4.4
02/11/2023
10.44
 19,000,100 9.91 10.44 9.91 645,900 447,500 2.2
01/11/2023
9.91
 13,699,300 9.67 9.96 9.67 1,210,300 485,200 7.5
31/10/2023
9.67
 11,478,500 9.72 9.87 9.67 1,281,200 461,400 8.4
30/10/2023
9.72
 5,736,800 9.87 9.87 9.72 695,200 299,800 4.1
27/10/2023
9.87
 11,621,700 9.63 9.87 9.63 738,500 711,300 0.3
26/10/2023
9.63
 29,068,200 10.10 10.10 9.57 658,700 2,290,200 -16.6
25/10/2023
10.10
 7,658,400 10.15 10.25 10.06 600,000 1,481,000 -9.4
24/10/2023
10.15
 12,194,300 9.87 10.25 9.91 606,300 1,094,500 -5.1
23/10/2023
9.87
 10,820,700 10.01 10.06 9.82 484,500 2,702,600 -22.9
20/10/2023
10.01
 12,147,300 9.87 10.06 9.72 832,400 1,013,300 -1.9
19/10/2023
9.87
 12,093,800 9.96 10.15 9.82 1,079,700 347,300 7.6
18/10/2023
9.96
 16,578,300 10.15 10.20 9.82 853,400 728,100 1.3
17/10/2023
10.15
 6,011,600 10.15 10.30 10.15 721,300 300 7.7
16/10/2023
10.15
 8,104,700 10.34 10.39 10.15 243,700 1,553,800 -14.0
13/10/2023
10.34
 10,665,600 10.39 10.39 10.25 780,300 727,500 0.6
12/10/2023
10.39
 9,658,800 10.44 10.58 10.39 151,200 776,500 -6.8
11/10/2023
10.44
 5,611,200 10.39 10.49 10.34 483,900 184,600 3.3
10/10/2023
10.39
 9,836,600 10.30 10.54 10.34 134,000 946,300 -8.8
09/10/2023
10.30
 8,030,100 10.25 10.34 10.20 77,400 425,400 -3.7
06/10/2023
10.25
 10,540,400 10.06 10.34 10.06 1,441,000 68,200 14.6
05/10/2023
10.06
 9,199,400 10.20 10.34 10.06 224,700 1,090,100 -9.2
04/10/2023
10.20
 10,565,200 10.10 10.30 9.96 1,127,600 633,000 5.3
03/10/2023
10.10
 22,388,900 10.58 10.58 9.96 506,100 1,089,200 -6.3
02/10/2023
10.58
 9,452,300 10.63 10.73 10.54 85,600 742,700 -7.3
29/09/2023
10.63
 9,411,500 10.49 10.82 10.54 130,900 995,400 -9.6
28/09/2023
10.49
 13,798,000 10.63 10.68 10.39 233,800 1,101,200 -9.5
27/09/2023
10.63
 17,665,700 10.34 10.63 10.15 1,732,500 823,000 9.6
26/09/2023
10.34
 21,999,300 10.54 10.82 10.34 2,372,500 2,687,800 -3.3
25/09/2023
10.54
 25,602,400 11.30 11.35 10.54 879,300 1,388,800 -5.3
22/09/2023
11.30
 35,085,800 11.54 11.54 11.01 362,400 1,053,400 -8.2
21/09/2023
11.54
 17,850,800 11.69 11.73 11.49 620,700 943,100 -3.9
20/09/2023
11.69
 15,624,200 11.54 11.73 11.54 293,200 852,600 -6.8
19/09/2023
11.54
 25,801,200 11.59 11.64 11.45 486,300 873,400 -4.7
18/09/2023
11.59
 18,750,500 11.69 11.83 11.54 0 0 0
15/09/2023
11.69
 24,922,900 11.78 11.97 11.69 2,901,400 11,603,600 -106.4
14/09/2023
11.78
 28,077,200 11.83 12.12 11.78 442,200 2,959,300 -31.0
13/09/2023
11.83
 20,550,400 12.02 12.12 11.78 244,400 3,820,900 -44.5
12/09/2023
12.02
 22,481,000 11.78 12.02 11.69 1,067,900 3,077,200 -24.7
11/09/2023
11.78
 33,796,000 12.16 12.26 11.78 608,500 1,072,400 -5.7
08/09/2023
12.16
 20,588,000 12.21 12.31 12.16 720,900 598,600 1.6
07/09/2023
12.21
 35,277,000 12.12 12.40 12.16 432,200 1,533,700 -14.1
06/09/2023
12.12
 21,253,400 12.12 12.26 12.07 306,700 837,200 -6.7
05/09/2023
12.12
 35,375,400 11.92 12.36 11.97 268,900 1,192,100 -11.7
31/08/2023
11.92
 18,939,200 11.73 11.92 11.73 2,927,800 855,600 25.8
30/08/2023
11.73
 14,692,100 11.73 11.83 11.69 835,500 1,135,400 -3.7
29/08/2023
11.73
 19,938,200 11.59 11.88 11.59 418,100 942,200 -6.4
28/08/2023
11.59
 16,026,400 11.45 11.64 11.45 608,900 742,600 -1.6
25/08/2023
11.45
 13,010,600 11.59 11.59 11.45 513,500 1,645,600 -13.6
24/08/2023
11.59
 14,319,400 11.49 11.59 11.40 671,400 768,100 -1.1
23/08/2023
11.49
 16,809,600 11.59 11.73 11.40 1,508,500 1,030,100 5.8
22/08/2023
11.59
 17,962,900 11.64 11.73 11.25 554,300 758,100 -2.5
21/08/2023
11.64
 26,208,600 11.49 11.78 11.25 1,787,600 437,300 16.2
18/08/2023
11.49
 37,958,200 12.31 12.31 11.49 1,107,900 716,300 4.8
17/08/2023
12.31
 17,716,400 12.36 12.45 12.31 223,200 1,592,900 -17.7
16/08/2023
12.36
 16,732,100 12.40 12.55 12.31 178,300 387,800 -2.7
15/08/2023
12.40
 14,745,000 12.40 12.55 12.36 913,300 462,800 5.8
14/08/2023
12.40
 21,803,200 12.40 12.50 12.31 316,200 3,553,600 -41.9
11/08/2023
12.40
 20,189,600 12.40 12.55 12.16 1,162,800 497,100 8.6
10/08/2023
12.40
 20,079,800 12.60 12.69 12.36 1,298,900 754,600 7.2
09/08/2023
12.60
 18,462,400 12.69 12.83 12.55 1,221,600 436,600 10.4
08/08/2023
12.69
 23,779,300 12.88 12.98 12.69 2,196,800 1,383,800 10.8
07/08/2023
12.88
 26,413,300 12.74 13.03 12.74 2,159,100 1,869,500 3.8
04/08/2023
12.74
 42,082,400 12.12 12.74 12.12 1,481,100 514,200 12.4
03/08/2023
12.12
 15,685,300 12.12 12.16 12.02 1,077,700 278,100 10.1
02/08/2023
12.12
 19,386,700 12.02 12.12 11.97 2,039,200 595,400 18.1
01/08/2023
12.02
 21,059,400 12.07 12.21 12.02 1,555,800 393,900 14.7
31/07/2023
12.07
 19,314,300 12.07 12.16 11.97 1,317,100 486,600 10.4
28/07/2023
12.07
 15,324,900 11.97 12.12 11.83 1,199,300 593,400 7.6
27/07/2023
11.97
 20,487,700 12.07 12.07 11.83 689,700 76,900 7.6
26/07/2023
12.07
 14,670,100 12.07 12.12 11.97 390,100 69,600 4.0
25/07/2023
12.07
 19,097,700 12.07 12.36 12.02 1,330,000 501,600 10.5
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
24/07/2023
12.07
 23,603,900 11.69 12.16 11.97 349,500 334,000 0.2
21/07/2023
11.69
 37,116,300 11.65 11.85 11.65 1,706,000 43,500 24.1
20/07/2023
11.65
 25,642,800 11.49 11.73 11.40 569,800 112,900 6.5
19/07/2023
11.49
 13,574,300 11.49 11.61 11.44 182,100 68,000 1.6
18/07/2023
11.49
 24,216,300 11.12 11.53 11.20 1,306,100 87,600 17.2
17/07/2023
11.12
 12,225,400 11.12 11.20 11.08 764,600 272,300 6.8
14/07/2023
11.12
 16,850,800 11.20 11.28 10.96 343,700 3,100 4.7
13/07/2023
11.20
 15,370,000 11.00 11.24 11.08 1,354,300 9,200 18.5
12/07/2023
11.00
 17,750,300 11.04 11.12 10.92 278,500 92,700 2.5
11/07/2023
11.04
 20,698,000 10.96 11.16 10.96 469,500 62,200 5.6
10/07/2023
10.96
 21,295,600 10.96 11.08 10.92 216,300 84,800 1.8
07/07/2023
10.96
 25,163,700 10.59 11.00 10.59 1,107,000 104,300 13.4
06/07/2023
10.59
 26,816,000 10.67 10.76 10.43 460,300 2,234,500 -22.7
05/07/2023
10.67
 15,168,900 10.76 10.88 10.67 80,700 172,700 -1.2
04/07/2023
10.76
 29,260,800 10.51 10.84 10.55 769,600 29,700 9.8
03/07/2023
10.51
 34,880,800 10.15 10.63 10.19 807,400 124,700 8.8
30/06/2023
10.15
 11,530,000 10.27 10.27 10.15 342,400 44,000 3.8
29/06/2023
10.27
 13,631,500 10.47 10.51 10.23 165,900 100,900 0.8
28/06/2023
10.47
 15,095,700 10.31 10.47 10.31 900,400 29,200 11.1
27/06/2023
10.31
 11,679,200 10.35 10.43 10.27 330,200 8,600 4.1
26/06/2023
10.35
 21,158,900 10.43 10.51 10.27 425,000 60,900 4.6
23/06/2023
10.43
 20,273,800 10.31 10.55 10.31 57,600 28,000 0.4
22/06/2023
10.31
 20,290,400 10.31 10.43 10.31 215,400 80,000 1.7
21/06/2023
10.31
 24,787,400 10.31 10.39 10.23 519,400 418,300 1.3
20/06/2023
10.31
 18,451,100 10.39 10.47 10.23 138,800 10,600 1.6
19/06/2023
10.39
 39,105,500 10.23 10.43 10.15 38,300 40,200 -0.0
16/06/2023
10.23
 42,911,900 10.11 10.39 10.07 1,560,000 109,900 18.3
15/06/2023
10.11
 21,630,700 10.19 10.23 9.98 347,600 12,200 4.2

Chính sách bảo mật | Điều khoản sử dụng |