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)
14/06/2023
10.19
 49,010,700 9.94 10.19 9.94 1,088,400 301,200 9.7
13/06/2023
9.94
 20,571,800 9.90 10.07 9.90 668,900 85,100 7.2
12/06/2023
9.90
 14,184,100 9.86 9.98 9.78 453,000 56,000 4.8
09/06/2023
9.86
 24,689,500 9.90 9.94 9.70 34,000 71,300 -0.4
08/06/2023
9.90
 45,928,500 9.98 10.02 9.78 440,000 35,000 5.0
07/06/2023
9.98
 40,764,600 10.15 10.23 9.94 151,800 562,200 -5.0
06/06/2023
10.15
 30,953,000 10.02 10.15 9.90 784,100 58,700 8.9
05/06/2023
10.02
 44,911,100 9.78 10.07 9.82 209,500 115,000 1.1
02/06/2023
9.78
 46,106,300 9.54 9.90 9.66 500,000 113,700 4.7
01/06/2023
9.54
 20,001,400 9.54 9.58 9.46 306,000 67,700 2.8
31/05/2023
9.54
 27,507,000 9.54 9.62 9.50 700 561,400 -6.6
30/05/2023
9.54
 12,309,000 9.50 9.58 9.46 467,300 72,900 4.6
29/05/2023
9.50
 18,598,300 9.38 9.58 9.42 394,100 56,500 4.0
26/05/2023
9.38
 20,266,500 9.54 9.54 9.38 60,500 11,800 0.6
25/05/2023
9.54
 31,823,800 9.62 9.62 9.33 60,800 119,600 -0.7
24/05/2023
9.62
 25,117,600 9.54 9.74 9.54 129,100 2,900 1.5
23/05/2023
9.54
 19,521,500 9.74 9.82 9.50 45,700 15,000 0.4
22/05/2023
9.74
 29,082,600 9.58 9.74 9.50 410,300 326,900 1.0
19/05/2023
9.58
 31,280,100 9.38 9.62 9.29 7,300 3,821,200 -44.1
18/05/2023
9.38
 14,821,300 9.50 9.50 9.33 107,800 3,718,200 -41.8
17/05/2023
9.50
 30,171,800 9.42 9.50 9.21 115,100 4,383,000 -49.3
16/05/2023
9.42
 20,975,300 9.33 9.46 9.25 307,300 26,000 3.2
15/05/2023
9.33
 17,658,500 9.42 9.58 9.33 241,300 1,347,900 -12.9
12/05/2023
9.42
 12,573,700 9.33 9.42 9.25 1,335,500 1,075,000 3.0
11/05/2023
9.33
 12,872,400 9.42 9.50 9.33 1,050,100 129,600 10.7
10/05/2023
9.42
 23,806,100 9.09 9.46 9.09 196,900 5,000 2.2
09/05/2023
9.09
 9,545,300 9.09 9.17 9.05 96,100 1,256,700 -13.0
08/05/2023
9.09
 11,073,500 8.89 9.13 8.93 488,300 1,123,900 -7.1
05/05/2023
8.89
 10,767,500 9.01 9.01 8.89 41,600 1,273,900 -13.6
04/05/2023
9.01
 11,725,700 9.05 9.17 8.93 112,100 1,900,300 -19.9
28/04/2023
9.05
 8,373,200 8.97 9.09 8.97 4,800 494,500 -5.4
27/04/2023
8.97
 13,736,700 8.97 9.17 8.97 300,100 946,500 -7.2
26/04/2023
8.97
 14,540,700 8.85 8.97 8.73 4,775,627 4,940,697 -1.8
25/04/2023
8.85
 11,971,300 8.93 9.09 8.85 385,600 1,032,454 -7.1
24/04/2023
8.93
 17,914,200 9.01 9.09 8.85 1,159,000 1,179,814 -0.2
21/04/2023
9.01
 21,717,100 9.21 9.33 9.01 74,000 1,102,527 -11.4
20/04/2023
9.21
 20,366,200 9.21 9.29 9.13 1,507,500 24,900 16.8
19/04/2023
9.21
 34,136,900 9.33 9.50 9.21 110,600 1,212,300 -12.5
18/04/2023
9.33
 28,185,000 9.58 9.62 9.29 897,600 1,090,775 -2.2
17/04/2023
9.58
 26,215,700 9.62 9.66 9.38 138,900 1,167,725 -12.1
14/04/2023
9.62
 50,047,700 9.78 9.98 9.54 20,510 1,378,700 -16.1
13/04/2023
9.78
 19,611,700 9.90 9.98 9.74 38,200 55,500 -0.2
12/04/2023
9.90
 41,548,200 9.54 9.98 9.74 819,500 368,700 5.5
11/04/2023
9.54
 29,552,100 9.74 9.86 9.46 86,700 1,731,225 -19.3
10/04/2023
9.74
 52,954,000 9.01 9.74 9.33 452,000 479,105 -0.3
07/04/2023
9.01
 23,089,000 9.21 9.25 8.89 712,500 400 8.3
06/04/2023
9.21
 34,122,800 9.38 9.50 9.13 46,900 65,315 -0.2
05/04/2023
9.38
 44,055,200 9.33 9.46 9.17 253,800 30,510 2.6
04/04/2023
9.33
 40,560,900 9.09 9.33 8.97 1,839,500 1,971,475 -1.5
03/04/2023
9.09
 63,711,100 8.73 9.09 8.69 472,900 36,744 4.9
31/03/2023
8.73
 12,188,400 8.64 8.73 8.56 406,200 117,300 3.1
30/03/2023
8.64
 17,319,800 8.77 8.81 8.64 6,700 168,755 -1.7
29/03/2023
8.77
 21,930,300 8.81 8.81 8.64 407,200 9,710 4.3
28/03/2023
8.81
 30,381,600 8.64 8.81 8.60 696,100 1,369,413 -7.3
27/03/2023
8.64
 36,925,000 8.52 8.69 8.44 1,253,300 9,723 13.2
24/03/2023
8.52
 16,194,900 8.52 8.64 8.44 246,200 0 2.6
23/03/2023
8.52
 36,742,600 8.28 8.60 8.12 669,100 293,500 4.0
22/03/2023
8.28
 12,458,800 8.24 8.36 8.20 169,700 51,000 1.2
21/03/2023
8.24
 9,337,400 8.12 8.28 8.08 1,910,900 296,113 -4.7
20/03/2023
8.12
 18,176,100 8.32 8.32 8.05 55,000 303,354 -2.5
17/03/2023
8.32
 30,922,100 8.20 8.36 8.20 22,056,900 3,970,800 185.4
16/03/2023
8.20
 4,844,200 8.32 8.32 8.20 2,314,600 82,698 22.5
15/03/2023
8.32
 15,448,500 8.10 8.36 8.20 355,700 6,000 3.6
14/03/2023
8.10
 12,686,700 8.07 8.28 8.05 622,610 460,876 1.6
13/03/2023
8.07
 15,609,400 8.20 8.20 8.04 552,509 70,000 4.8
10/03/2023
8.20
 7,313,400 8.36 8.36 8.20 516,316 48,400 4.7
09/03/2023
8.36
 18,258,600 8.16 8.40 8.16 759,783 136,205 6.4
08/03/2023
8.16
 8,004,400 8.09 8.20 7.98 863,283 10,200 8.6
07/03/2023
8.09
 5,403,200 8.05 8.12 8.05 727,343 713,810 0.1
06/03/2023
8.05
 6,356,700 7.94 8.16 8.04 687,377 23,225 6.6
03/03/2023
7.94
 5,558,700 8.04 8.12 7.94 70,700 270,961 -2.0
02/03/2023
8.04
 3,511,100 8.12 8.20 8.04 9,100 230,595 -2.2
01/03/2023
8.12
 13,440,000 7.95 8.12 7.87 472,700 110,400 3.6
28/02/2023
7.95
 5,847,000 7.95 8.06 7.93 308,250 976,355 -6.5
27/02/2023
7.95
 9,317,200 8.08 8.08 7.94 122,240 431,200 -3.0
24/02/2023
8.08
 5,692,700 8.20 8.28 8.08 234,900 709,900 -4.7
23/02/2023
8.20
 13,939,500 8.20 8.20 8.04 13,600 1,649,115 -16.5
22/02/2023
8.20
 13,266,300 8.40 8.40 8.20 395,300 144,600 2.5
21/02/2023
8.40
 12,474,000 8.52 8.64 8.40 311,600 1,051,705 -7.7
20/02/2023
8.52
 14,633,500 8.20 8.56 8.20 644,200 7,100 6.7
17/02/2023
8.20
 10,178,200 8.20 8.32 8.12 331,300 1,906,000 -15.9
16/02/2023
8.20
 6,448,000 8.11 8.24 8.09 124,800 455,205 -3.3
15/02/2023
8.11
 8,905,200 7.99 8.24 8.00 344,900 128,200 2.2
14/02/2023
7.99
 5,816,000 7.95 8.07 7.97 169,660 746,250 -5.7
13/02/2023
7.95
 16,373,000 8.20 8.20 7.89 40,720 1,431,595 -13.6
10/02/2023
8.20
 7,295,300 8.24 8.36 8.16 24,800 282,600 -2.6
09/02/2023
8.24
 5,341,900 8.24 8.32 8.20 2,710 125,540 -1.2
08/02/2023
8.24
 10,445,500 8.24 8.36 8.12 204,700 1,606,269 -14.2
07/02/2023
8.24
 15,619,200 8.48 8.56 8.20 6,300 2,628,189 -26.6
06/02/2023
8.48
 7,036,000 8.48 8.56 8.40 282,260 159,820 1.3
03/02/2023
8.48
 10,096,500 8.48 8.64 8.44 316,100 271,300 0.5
02/02/2023
8.48
 17,532,800 8.60 8.69 8.44 1,234,000 120,396 11.6
01/02/2023
8.60
 24,695,300 8.93 9.09 8.56 392,000 3 4.2
31/01/2023
8.93
 24,929,700 8.85 8.93 8.69 421,450 27,265 4.3
30/01/2023
8.85
 28,975,300 9.09 9.13 8.85 123,600 208,750 -0.9
27/01/2023
9.09
 19,046,100 9.05 9.25 9.05 1,318,200 261,730 11.8
19/01/2023
9.05
 22,832,200 9.01 9.21 8.93 1,249,100 217,885 11.5
18/01/2023
9.01
 16,363,600 9.01 9.13 8.97 848,300 277,200 6.3
17/01/2023
9.01
 30,800,100 8.69 9.05 8.77 359,000 105,205 2.8
16/01/2023
8.69
 11,133,400 8.69 8.77 8.64 1,610 484,615 -5.2

Chính sách bảo mật | Điều khoản sử dụng |