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)
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
09/02/2009
1.88
 0 1.88 1.88 1.88 0 0 0
06/02/2009
1.88
 0 1.88 1.88 1.88 0 0 0
05/02/2009
1.88
 0 1.88 1.88 1.88 0 0 0
04/02/2009
1.88
 0 1.88 1.88 1.88 0 0 0
03/02/2009
1.88
 0 1.88 1.88 1.88 0 0 0
02/02/2009
1.88
 0 1.88 1.88 1.88 0 0 0
23/01/2009
1.88
 0 1.88 1.88 1.88 0 0 0
22/01/2009
1.88
 0 1.88 1.88 1.88 0 0 0
21/01/2009
1.88
 0 1.88 1.88 1.88 0 0 0
20/01/2009
1.88
 0 1.88 1.88 1.88 0 0 0
19/01/2009
1.88
 0 1.88 1.88 1.88 0 0 0
16/01/2009
1.88
 0 1.88 1.88 1.88 0 0 0
15/01/2009
1.88
 0 1.92 1.88 1.88 0 0 0
14/01/2009
1.92
 0 2.09 1.92 1.88 0 0 0
13/01/2009
2.09
 0 2.09 2.09 2.09 0 0 0
12/01/2009
2.09
 0 2.09 2.09 2.09 0 0 0
09/01/2009
2.09
 0 2.09 2.09 2.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |