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) 		-0.25 -2.40% 188,664,400 -2,697,669 -27.6
10.10
10.40
10.15
2 tháng
(2024-11-18) 		-0.05 -0.49% 378,024,600 -4,875,562 -49.6
10.10
10.60
10.15
3 tháng
(2024-10-17) 		-0.65 -6.02% 614,135,500 -6,059,358 -61.9
10.10
10.85
10.15
6 tháng
(2024-07-19) 		-1.15 -10.18% 1,550,205,800 -12,906,065 -135.7
10.10
11.30
10.15
12 tháng
(2024-01-22) 		-1.49 -12.78% 4,641,731,400 -70,407,457 -786.8
10.10
11.83
10.15
24 tháng
(2023-01-27) 		1.06 11.65% 9,774,784,100 -123,947,279 -1,397.0
7.94
12.88
10.15
36 tháng
(2022-02-07) 		-6.15 -37.75% 12,712,587,400 -43,274,211 -378.0
6.25
17.01
10.15
60 tháng
(2020-02-11) 		6.41 171.62% 20,040,078,661 -140,907,424 -1,790.0
3.58
18.55
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2022
11.08
 10,067,700 10.98 11.12 10.87 376,100 15,300 5.7
22/08/2022
10.98
 11,640,000 10.91 11.08 10.80 2,589,900 317,100 35.3
19/08/2022
10.91
 10,229,100 10.94 11.05 10.87 303,200 21,800 4.3
18/08/2022
10.94
 13,770,400 11.01 11.12 10.91 325,400 100 5.0
17/08/2022
11.01
 12,712,500 11.15 11.26 11.01 171,500 100 2.7
16/08/2022
11.15
 12,612,400 11.22 11.47 11.12 164,300 577,500 -6.5
15/08/2022
11.22
 46,250,900 10.52 11.22 10.52 1,921,000 14,600 30.3
12/08/2022
10.52
 7,233,900 10.45 10.55 10.38 154,700 400 2.3
11/08/2022
10.45
 13,812,200 10.59 10.73 10.41 52,700 631,300 -8.6
10/08/2022
10.59
 8,625,200 10.73 10.73 10.59 45,000 205,200 -2.4
09/08/2022
10.73
 14,138,800 10.69 10.80 10.62 29,500 0 0.4
08/08/2022
10.69
 11,527,500 10.69 10.87 10.62 24,400 216,900 -2.9
05/08/2022
10.69
 12,959,500 10.73 10.76 10.55 348,100 183,000 2.5
04/08/2022
10.73
 15,277,400 10.76 11.01 10.69 59,900 150,500 -1.4
03/08/2022
10.76
 15,289,900 10.66 10.91 10.59 612,100 30,400 8.9
02/08/2022
10.66
 16,272,900 10.62 10.91 10.59 210,900 98,700 1.7
01/08/2022
10.62
 21,057,000 10.34 10.69 10.34 333,500 21,200 4.7
29/07/2022
10.34
 11,215,900 10.38 10.52 10.31 129,800 204,600 -1.1
28/07/2022
10.38
 15,772,000 10.09 10.48 10.23 153,600 49,000 1.5
27/07/2022
10.09
 6,067,200 9.95 10.20 9.92 9,700 1,000 0.1
26/07/2022
9.95
 6,259,700 9.99 10.09 9.95 26,000 21,400 0.1
25/07/2022
9.99
 8,551,900 10.13 10.20 9.92 229,400 115,700 1.6
22/07/2022
10.13
 14,386,200 10.34 10.55 10.13 94,200 23,600 -1.8
21/07/2022
10.34
 11,236,500 10.45 10.55 10.31 29,500 450,300 -6.2
20/07/2022
10.45
 17,291,700 10.27 10.62 10.34 64,400 130,500 -1.0
19/07/2022
10.27
 9,304,100 10.16 10.34 10.02 18,400 143,300 -1.8
18/07/2022
10.16
 15,924,100 10.34 10.52 10.16 46,200 296,300 -3.6
15/07/2022
10.34
 12,997,800 10.27 10.76 10.27 43,400 164,300 -1.8
14/07/2022
10.27
 11,649,800 10.31 10.66 10.27 63,100 275,200 -3.1
13/07/2022
10.31
 36,088,400 9.63 10.31 9.63 450,700 1,300 6.6
12/07/2022
9.63
 3,989,600 9.42 9.63 9.39 126,600 114,700 0.2
11/07/2022
9.42
 4,293,000 9.60 9.60 9.28 17,600 44,200 -0.4
08/07/2022
9.60
 3,333,500 9.49 9.67 9.53 5,400 95,300 -0.4
07/07/2022
9.49
 3,100,700 9.42 9.67 9.39 56,000 94,500 -0.5
06/07/2022
9.42
 5,692,500 9.74 9.81 9.42 59,100 10,000 0.7
05/07/2022
9.74
 8,623,000 9.60 9.99 9.60 80,900 25,800 0.8
04/07/2022
9.60
 4,560,200 9.49 9.74 9.53 59,400 9,300 0.7
01/07/2022
9.49
 6,059,200 9.53 9.60 9.14 42,500 92,600 -0.7
30/06/2022
9.53
 5,105,900 9.88 9.99 9.53 13,900 176,200 -2.2
29/06/2022
9.88
 5,259,600 9.99 10.06 9.81 28,200 101,800 -1.0
28/06/2022
9.99
 8,319,300 9.63 10.16 9.56 64,200 10,700 0.8
27/06/2022
9.63
 3,735,300 9.53 9.74 9.56 146,000 31,300 1.6
24/06/2022
9.53
 3,883,200 9.56 9.74 9.53 102,100 25,000 1.0
23/06/2022
9.56
 3,189,200 9.32 9.60 9.32 94,200 23,600 1.0
22/06/2022
9.32
 5,018,600 9.11 9.63 9.14 600 125,100 -1.6
21/06/2022
9.11
 3,529,600 9.42 9.46 9.07 235,700 370,500 -1.7
20/06/2022
9.42
 14,402,600 9.14 9.56 9.03 195,000 3,000 2.5
17/06/2022
9.14
 12,971,900 9.39 9.39 8.75 5,923,100 2,029,400 50.4
16/06/2022
9.39
 3,930,400 9.35 9.60 9.39 282,300 16,000 3.5
15/06/2022
9.35
 5,420,200 9.60 9.74 9.07 108,300 239,400 -1.7
14/06/2022
9.60
 5,758,900 9.53 9.81 9.32 983,200 122,200 11.7
13/06/2022
9.53
 9,650,800 10.09 10.09 9.53 969,400 87,700 11.9
10/06/2022
10.09
 6,049,400 10.34 10.45 10.09 12,500 34,500 -0.3
09/06/2022
10.34
 3,911,900 10.31 10.52 10.27 24,600 51,000 -0.4
08/06/2022
10.31
 8,126,100 9.63 10.31 9.71 287,600 8,700 4.1
07/06/2022
9.63
 9,427,800 9.92 9.92 9.46 184,800 31,700 2.1
06/06/2022
9.92
 6,839,700 10.20 10.23 9.92 303,200 10,800 4.2
03/06/2022
10.20
 4,566,700 10.31 10.38 10.09 127,400 14,000 1.6
02/06/2022
10.31
 5,684,300 10.48 10.62 10.31 111,200 220,200 -1.6
01/06/2022
10.48
 4,711,500 10.45 10.73 10.45 28,700 1,000 0.4
31/05/2022
10.45
 8,480,500 10.69 10.69 10.45 188,600 114,000 1.1
30/05/2022
10.69
 9,099,700 10.73 10.83 10.66 166,700 123,600 0.7
27/05/2022
10.73
 8,113,500 10.66 10.80 10.59 258,000 34,000 3.4
26/05/2022
10.66
 7,210,100 10.73 10.94 10.62 13,200 358,200 -5.2
25/05/2022
10.73
 12,425,500 10.16 10.76 10.20 397,900 30,900 5.6
24/05/2022
10.16
 11,817,800 10.23 10.34 9.74 1,078,700 1,079,305 -0.0
23/05/2022
10.23
 10,002,600 10.41 10.76 9.88 434,000 337,800 1.4
20/05/2022
10.41
 12,657,800 10.20 10.45 10.09 1,648,500 266,600 20.4
19/05/2022
10.20
 18,992,600 9.81 10.38 9.67 80,500 641,400 -8.1
18/05/2022
9.81
 6,464,200 9.18 9.81 9.32 110,800 100 1.5
17/05/2022
9.18
 11,063,300 8.58 9.18 8.33 872,500 7,000 11.3
16/05/2022
8.58
 13,082,500 9.03 9.53 8.58 1,063,600 17,300 12.7
13/05/2022
9.03
 16,984,900 9.67 9.67 9.00 577,100 50,700 6.9
12/05/2022
9.67
 11,900,700 10.34 10.34 9.63 32,300 138,600 -1.5
11/05/2022
10.34
 5,278,600 10.38 10.59 10.27 5,400 95,300 -1.3
10/05/2022
10.38
 10,894,600 10.23 10.41 9.81 912,800 0 13.4
09/05/2022
10.23
 15,576,800 10.94 11.01 10.20 456,900 12,800 6.4
06/05/2022
10.94
 5,803,400 11.65 11.65 10.94 117,000 59,300 0.9
05/05/2022
11.65
 5,086,600 11.79 12.07 11.54 257,700 253,100 0.1
04/05/2022
11.79
 8,614,400 11.50 12.07 11.58 180,600 2,100 3.0
29/04/2022
11.50
 7,934,600 11.43 11.72 11.40 115,000 59,000 0.9
28/04/2022
11.43
 4,084,700 11.43 11.75 11.40 92,100 338,600 -4.0
27/04/2022
11.43
 7,815,200 11.15 11.54 11.08 66,900 115,900 -0.8
26/04/2022
11.15
 12,450,900 10.91 11.22 10.41 1,073,900 46,900 15.7
25/04/2022
10.91
 9,262,200 11.58 11.93 10.91 407,100 23,100 6.2
22/04/2022
11.58
 10,898,300 11.43 11.89 11.33 423,700 11,800 6.8
21/04/2022
11.43
 19,085,000 11.93 12.21 11.12 1,783,000 18,500 29.0
20/04/2022
11.93
 8,241,200 12.81 13.02 11.93 302,100 200 5.3
19/04/2022
12.81
 8,090,000 13.73 13.73 12.81 22,100 11,300 0.2
18/04/2022
13.73
 9,371,500 13.73 13.83 13.06 108,300 8,600 1.9
15/04/2022
13.73
 5,247,600 13.87 14.08 13.73 100 21,400 0
14/04/2022
13.87
 6,332,900 13.83 14.22 13.87 200 29,400 -0.6
13/04/2022
13.83
 6,053,500 13.41 13.83 13.38 332,300 21,200 6.0
12/04/2022
13.41
 9,283,100 14.12 14.26 13.41 10,700 366,600 -7.0
08/04/2022
14.12
 18,300,100 14.58 14.65 14.12 22,800 120,200 -2.0
07/04/2022
14.58
 11,287,000 15.07 15.07 14.54 77,700 354,700 -5.8
06/04/2022
15.07
 17,364,200 15.03 15.18 14.40 167,100 0 3.5
05/04/2022
15.03
 8,153,300 15.32 15.32 15.03 97,300 0 2.1
04/04/2022
15.32
 13,831,400 15.60 15.74 15.32 102,900 3,000 2.2
01/04/2022
15.60
 10,566,600 15.10 15.67 14.89 91,300 34,600 1.2

Chính sách bảo mật | Điều khoản sử dụng |