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)
13/01/2023
8.69
 22,142,300 8.52 8.93 8.60 191,500 313,000 -1.3
12/01/2023
8.52
 12,488,700 8.56 8.64 8.52 274,525 380,114 -1.1
11/01/2023
8.56
 13,230,100 8.52 8.77 8.52 475,800 92,662 4.0
10/01/2023
8.52
 11,619,000 8.52 8.64 8.44 846,000 226,207 6.5
09/01/2023
8.52
 12,621,500 8.56 8.77 8.52 244,570 721,200 -5.0
06/01/2023
8.56
 33,967,000 8.40 8.93 8.36 215,800 205,700 0.1
05/01/2023
8.40
 8,999,100 8.36 8.48 8.28 605,200 68,300 5.6
04/01/2023
8.36
 10,146,900 8.44 8.60 8.36 202,300 571,000 -3.8
03/01/2023
8.44
 14,685,300 8.08 8.48 8.08 1,197,900 116,000 11.3
30/12/2022
8.08
 5,531,200 8.04 8.20 8.04 447,200 198,900 2.5
29/12/2022
8.04
 8,182,100 8.20 8.28 8.04 903,100 755,400 1.5
28/12/2022
8.20
 8,899,500 8.28 8.36 8.11 472,800 997,600 -5.3
27/12/2022
8.28
 12,936,000 7.82 8.28 7.76 1,260,200 914,447 3.5
26/12/2022
7.82
 21,548,900 8.40 8.40 7.82 10,500 725,100 -6.9
23/12/2022
8.40
 8,580,000 8.52 8.60 8.36 177,500 498,900 -3.3
22/12/2022
8.52
 12,398,300 8.48 8.77 8.44 174,000 9,200 1.7
21/12/2022
8.48
 19,529,300 8.56 8.73 8.20 5,205,820 1,018,800 43.8
20/12/2022
8.56
 30,996,400 8.85 8.89 8.32 8,803,000 174,300 91.0
19/12/2022
8.85
 35,923,300 8.81 9.21 8.85 2,709,110 297,358 26.3
16/12/2022
8.81
 30,794,900 8.85 9.13 8.69 5,247,700 5,704,000 -5.0
15/12/2022
8.85
 20,481,300 8.73 8.93 8.69 1,023,800 1,607,200 -6.4
14/12/2022
8.73
 21,525,300 8.85 9.01 8.73 352,400 2,966,000 -28.1
13/12/2022
8.85
 21,200,200 8.52 8.85 8.52 5,771,029 449,800 58.0
12/12/2022
8.52
 33,161,800 8.60 9.09 8.52 4,131,852 444,800 38.7
09/12/2022
8.60
 20,269,000 8.77 8.93 8.56 422,700 128,600 3.1
08/12/2022
8.77
 24,590,500 8.48 9.01 8.64 411,500 14,500 4.3
07/12/2022
8.48
 23,958,800 8.52 8.81 8.36 5,012,900 92,900 51.4
06/12/2022
8.52
 44,839,100 9.13 9.33 8.52 353,200 271,200 0.9
05/12/2022
9.13
 52,088,700 9.09 9.58 8.81 1,554,969 1,590,200 -0.4
02/12/2022
9.09
 27,208,700 8.64 9.09 8.48 715,900 153,800 6.3
01/12/2022
8.64
 54,015,600 8.20 8.77 8.24 913,300 218,600 7.4
30/11/2022
8.20
 24,228,300 8.24 8.32 8.12 1,276,000 1,850,800 -5.8
29/11/2022
8.24
 18,841,800 8.08 8.32 8.02 2,142,200 164,740 20.1
28/11/2022
8.08
 14,842,500 7.55 8.08 7.69 573,690 149,812 4.2
25/11/2022
7.55
 8,582,800 7.20 7.55 7.27 140,100 102,400 0.4
24/11/2022
7.20
 8,071,000 7.31 7.34 7.04 219,520 375,471 -1.4
23/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/11/2022
7.31
 9,593,600 7.34 7.62 7.31 84,045 417,600 -3.0
22/11/2022
7.34
 15,178,300 7.34 7.59 7.20 204,200 305,600 -1.1
21/11/2022
7.34
 11,613,300 7.13 7.41 7.13 477,600 6,500 4.9
18/11/2022
7.13
 14,928,000 7.06 7.20 6.81 331,600 309,700 0.2
17/11/2022
7.06
 10,122,400 6.69 7.06 6.85 1,039,300 619,047 4.2
16/11/2022
6.69
 19,573,100 6.25 6.69 5.82 1,487,250 7,910 14.0
15/11/2022
6.25
 14,542,300 6.72 6.95 6.25 776,010 17,900 6.7
14/11/2022
6.72
 12,225,200 7.06 7.09 6.62 361,369 158,300 1.9
11/11/2022
7.06
 7,229,400 7.23 7.52 7.06 326,800 144,200 1.8
10/11/2022
7.23
 14,382,800 7.76 7.76 7.23 258,300 1,688,900 -14.7
09/11/2022
7.76
 7,941,000 7.87 8.01 7.76 427,300 176,500 2.8
08/11/2022
7.87
 10,182,200 7.55 7.94 7.52 1,532,500 0 17.1
07/11/2022
7.55
 9,617,100 7.94 8.05 7.55 1,043,600 674,610 3.9
04/11/2022
7.94
 16,288,600 7.83 8.12 7.55 140,000 42,100 1.1
03/11/2022
7.83
 10,527,400 7.98 8.05 7.76 184,000 37,300 1.6
02/11/2022
7.98
 9,205,800 8.19 8.26 7.94 150,700 385,137 -2.6
01/11/2022
8.19
 12,823,500 8.08 8.43 8.15 57,100 97,600 -0.5
31/10/2022
8.08
 12,022,200 7.76 8.15 7.76 155,800 212,370 -0.6
28/10/2022
7.76
 10,813,500 7.87 8.12 7.69 99,300 625,700 -5.8
27/10/2022
7.87
 12,665,000 7.38 7.87 7.38 397,100 145,000 2.8
26/10/2022
7.38
 5,840,800 7.45 7.66 7.27 62,800 574,700 -5.4
25/10/2022
7.45
 14,197,100 6.99 7.45 6.80 1,484,300 24,700 14.7
24/10/2022
6.99
 11,779,800 7.23 7.55 6.96 1,188,000 53,400 11.5
21/10/2022
7.23
 12,312,500 7.66 7.83 7.16 467,300 220,900 2.7
20/10/2022
7.66
 7,302,300 7.87 7.94 7.66 412,200 13,600 4.4
19/10/2022
7.87
 6,804,900 7.94 8.08 7.80 215,800 98,100 1.3
18/10/2022
7.94
 9,331,000 8.12 8.40 7.91 164,000 949,500 -8.8
17/10/2022
8.12
 14,466,400 7.76 8.19 7.66 2,579,400 241,400 26.9
14/10/2022
7.76
 14,546,400 7.27 7.76 7.48 2,001,900 15,000 21.9
13/10/2022
7.27
 10,303,200 7.09 7.38 7.13 1,809,300 32,000 18.3
12/10/2022
7.09
 19,543,100 6.63 7.09 6.46 2,400,200 5,018 24.1
11/10/2022
6.63
 14,325,600 7.13 7.13 6.63 757,300 53,391 6.6
10/10/2022
7.13
 12,949,100 7.31 7.34 6.86 1,148,600 28,708 11.3
07/10/2022
7.31
 15,297,700 7.76 7.76 7.27 1,659,800 2,800 17.1
06/10/2022
7.76
 6,647,600 8.26 8.33 7.73 203,800 0 2.2
05/10/2022
8.26
 6,745,700 8.12 8.40 8.22 737,600 31,900 8.3
04/10/2022
8.12
 6,492,400 8.40 8.61 8.12 288,800 49,700 2.7
03/10/2022
8.40
 8,923,400 8.79 8.86 8.40 120,800 221,897 -1.2
30/09/2022
8.79
 6,963,700 8.75 8.86 8.58 188,500 74,100 1.4
29/09/2022
8.75
 5,441,100 8.82 9.03 8.75 26,300 354,600 -4.1
28/09/2022
8.82
 5,241,200 9.00 9.03 8.75 2,200 85,300 -1.0
27/09/2022
9.00
 7,972,000 8.75 9.07 8.72 398,100 17,500 4.9
26/09/2022
8.75
 12,156,200 9.25 9.25 8.65 336,300 262,892 0.9
23/09/2022
9.25
 6,004,000 9.42 9.49 9.25 15,400 373,400 -4.7
22/09/2022
9.42
 6,574,500 9.39 9.49 9.25 128,900 295,600 -2.2
21/09/2022
9.39
 4,196,900 9.46 9.46 9.32 11,600 80,049 -0.9
20/09/2022
9.46
 7,566,200 9.18 9.49 9.18 656,700 35 8.8
19/09/2022
9.18
 11,693,800 9.67 9.74 9.18 211,400 188,500 0.3
16/09/2022
9.67
 8,206,300 9.95 10.02 9.60 1,432,684 1,093,000 4.7
15/09/2022
9.95
 5,055,800 9.99 10.09 9.95 104,400 161,788 -1.3
14/09/2022
9.99
 8,398,700 10.16 10.16 9.88 89,202 178,681 2.3
13/09/2022
10.16
 6,135,800 10.06 10.16 10.02 387,200 304,600 2.3
12/09/2022
10.06
 5,490,400 10.09 10.27 10.06 761,700 340,633 11.8
09/09/2022
10.09
 8,023,800 9.88 10.09 9.81 1,177,400 350,000 11.8
08/09/2022
9.88
 15,133,300 10.34 10.52 9.88 120,800 285,200 -2.3
07/09/2022
10.34
 17,594,300 10.94 10.98 10.34 367,700 383,900 -0.2
06/09/2022
10.94
 9,125,500 10.91 11.08 10.87 400 297,900 -4.6
05/09/2022
10.91
 5,291,800 11.01 11.01 10.91 75,600 27,100 0.7
31/08/2022
11.01
 9,715,900 10.87 11.01 10.83 3,800,300 766,600 47.3
30/08/2022
10.87
 7,713,600 10.91 11.12 10.87 252,100 315,800 -1.0
29/08/2022
10.91
 19,244,800 11.08 11.08 10.66 203,400 227,800 -0.4
26/08/2022
11.08
 13,321,900 11.26 11.40 11.05 335,700 200,100 2.1
25/08/2022
11.26
 14,522,100 11.05 11.26 11.05 1,945,400 77,800 29.8
24/08/2022
11.05
 13,081,600 11.08 11.19 11.05 269,300 47,600 3.5

Chính sách bảo mật | Điều khoản sử dụng |