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)
31/03/2022
15.10
 5,595,600 15.35 15.39 15.00 51,300 700 1.1
30/03/2022
15.35
 7,597,100 15.28 15.49 15.00 125,500 24,800 2.2
29/03/2022
15.28
 6,999,800 15.10 15.53 15.10 57,700 0 1.3
28/03/2022
15.10
 8,568,600 15.53 15.53 15.07 18,000 36,500 -0.4
25/03/2022
15.53
 4,405,000 15.53 15.63 15.42 1,500 10,000 -0.2
24/03/2022
15.53
 5,256,700 15.49 15.67 15.42 348,200 0 7.7
23/03/2022
15.49
 8,460,700 15.56 15.88 15.49 824,900 32,900 17.6
22/03/2022
15.56
 14,178,100 15.63 15.70 15.53 207,600 4,300 4.5
21/03/2022
15.63
 9,584,100 15.28 15.63 15.28 1,854,100 3,200 40.6
18/03/2022
15.28
 10,855,600 15.60 15.78 15.28 1,280,500 1,773,000 -10.3
17/03/2022
15.60
 11,222,400 15.35 15.60 15.32 243,800 600 5.3
16/03/2022
15.35
 5,092,100 15.32 15.49 15.21 2,100 111,100 -2.4
15/03/2022
15.32
 10,352,500 15.42 15.67 15.32 913,200 210,900 15.4
14/03/2022
15.42
 21,650,700 14.86 15.49 14.82 900,800 11,600 18.9
11/03/2022
14.86
 8,088,200 14.86 15.07 14.79 4,900 23,900 -0.4
10/03/2022
14.86
 6,180,400 14.82 15.18 14.86 339,900 216,600 2.7
09/03/2022
14.82
 9,773,200 14.79 14.93 14.61 30,700 163,000 -2.8
08/03/2022
14.79
 13,867,200 14.86 15.14 14.65 8,400 303,500 -6.2
07/03/2022
14.86
 11,834,200 15.07 15.07 14.82 54,100 167,700 -2.4
04/03/2022
15.07
 6,219,500 14.89 15.35 14.96 700 103,000 -2.2
03/03/2022
14.89
 6,319,000 14.82 15.07 14.82 355,000 0 7.5
02/03/2022
14.82
 14,650,200 15.18 15.18 14.75 12,700 337,800 -6.8
01/03/2022
15.18
 9,618,000 15.28 15.35 15.14 5,100 253,400 -5.4
28/02/2022
15.28
 5,275,500 15.39 15.46 15.28 5,400 56,200 -1.1
25/02/2022
15.39
 7,373,200 15.32 15.67 15.39 2,900 2,600 0.0
24/02/2022
15.32
 12,071,800 15.60 15.74 15.03 189,500 408,500 -4.8
23/02/2022
15.60
 10,010,300 15.56 15.92 15.60 1,100 300 0.0
22/02/2022
15.56
 9,531,900 15.74 15.81 15.39 8,100 20,500 -0.3
21/02/2022
15.74
 10,414,500 15.74 15.88 15.56 8,600 42,000 -0.7
18/02/2022
15.74
 9,016,600 15.88 15.92 15.74 106,200 443,900 -7.6
17/02/2022
15.88
 4,697,000 15.95 16.13 15.88 100,900 4,800 2.2
16/02/2022
15.95
 9,397,700 15.92 16.13 15.85 21,400 48,300 -0.6
15/02/2022
15.92
 12,320,200 15.53 16.09 15.56 646,300 17,900 14.2
14/02/2022
15.53
 19,137,600 16.66 16.66 15.53 12,600 32,900 -0.5
11/02/2022
16.66
 9,905,100 16.66 16.73 16.52 11,600 2,500 0.2
10/02/2022
16.66
 13,070,400 17.01 17.01 16.66 45,100 41,700 0.1
09/02/2022
17.01
 29,219,200 16.38 17.08 16.20 40,100 34,400 0.1
08/02/2022
16.38
 11,047,800 16.30 16.41 16.09 60,400 13,100 1.1
07/02/2022
16.30
 12,971,600 15.88 16.38 15.88 110,700 35,200 1.7
28/01/2022
15.88
 10,430,600 15.46 15.88 15.46 16,100 200 0.4
27/01/2022
15.46
 8,719,100 15.67 16.16 15.46 28,500 232,600 -4.6
26/01/2022
15.67
 15,516,500 15.10 15.70 15.18 2,000 258,100 -5.6
25/01/2022
15.10
 10,558,300 14.54 15.10 14.47 6,900 165,700 -3.4
24/01/2022
14.54
 10,341,700 14.54 14.96 14.50 196,300 10,900 3.8
21/01/2022
14.54
 7,067,000 14.47 15.03 14.54 5,100 16,500 -0.2
20/01/2022
14.47
 10,012,700 13.66 14.54 13.80 600,500 41,200 11.2
19/01/2022
13.66
 7,557,900 14.54 15.03 13.66 2,800 163,900 -3.4
18/01/2022
14.54
 8,178,700 15.67 15.67 14.54 12,800 30,000 -0.4
17/01/2022
15.67
 5,776,600 15.88 15.92 15.56 324,100 89,100 5.1
14/01/2022
15.88
 13,045,700 15.70 15.88 15.25 22,000 91,800 -1.6
13/01/2022
15.70
 18,076,100 15.67 16.16 15.49 467,900 424,300 1.1
12/01/2022
15.67
 20,379,700 14.86 15.67 14.68 28,800 11,500 0.4
11/01/2022
14.86
 10,186,100 15.03 15.32 14.86 66,400 107,100 -0.9
10/01/2022
15.03
 8,808,000 15.60 15.85 15.03 364,700 15,000 7.5
07/01/2022
15.60
 10,968,100 15.88 15.88 15.49 6,900 20,100 -0.3
06/01/2022
15.88
 17,611,400 15.53 15.88 15.32 1,700 250,500 -5.4
05/01/2022
15.53
 9,735,600 15.88 15.99 15.53 6,200 24,800 -0.4
04/01/2022
15.88
 12,284,800 15.74 16.09 15.78 188,000 162,600 0.6
31/12/2021
15.74
 11,470,000 15.10 15.74 15.21 13,200 3,000 0.2
30/12/2021
15.10
 8,897,000 15.18 15.28 15.10 5,100 5,700 -0.0
29/12/2021
15.18
 6,901,500 15.18 15.42 15.18 600 1,300 -0.0
28/12/2021
15.18
 10,031,000 15.18 15.35 15.10 4,900 14,700 -0.2
27/12/2021
15.18
 9,167,500 15.18 15.78 15.18 21,600 3,300 0.4
24/12/2021
15.18
 10,433,200 14.19 15.18 14.26 334,900 0 6.9
23/12/2021
14.19
 12,232,100 14.68 14.79 14.12 117,400 8,600 2.2
22/12/2021
14.68
 15,727,300 15.18 15.28 14.68 25,700 4,400 0.4
21/12/2021
15.18
 8,089,500 15.42 15.53 15.18 6,500 0 0.1
20/12/2021
15.42
 8,405,800 15.67 15.78 15.42 16,100 0 0.4
17/12/2021
15.67
 11,440,100 15.63 15.74 15.56 60,600 1,000 1.3
16/12/2021
15.63
 7,452,400 15.74 15.95 15.63 10,900 8,000 0.1
15/12/2021
15.74
 8,265,700 15.67 15.92 15.67 116,300 5,000 2.5
14/12/2021
15.67
 12,892,000 15.95 16.06 15.67 71,400 611,500 -12.1
13/12/2021
15.95
 10,769,600 16.20 16.23 15.95 87,700 1,303,300 -27.7
10/12/2021
16.20
 8,233,700 16.20 16.34 16.02 54,200 158,900 -2.4
09/12/2021
16.20
 8,167,400 16.16 16.23 15.99 5,200 7,400 -0.0
08/12/2021
16.16
 15,451,800 15.85 16.16 15.56 7,700 4,700 0.1
07/12/2021
15.85
 11,061,200 15.56 15.88 15.53 34,200 4,600 0.7
06/12/2021
15.56
 13,085,500 16.23 16.30 15.18 9,600 902,700 -20.1
03/12/2021
16.23
 12,000,300 16.62 16.69 16.23 800 700,400 -16.4
02/12/2021
16.62
 11,147,000 16.62 16.80 16.55 28,500 29,300 -0.0
01/12/2021
16.62
 13,484,400 16.59 16.80 16.45 65,000 2,030,600 -46.1
30/11/2021
16.59
 17,708,900 17.01 17.33 16.59 43,900 3,274,100 -76.3
29/11/2021
17.01
 12,502,900 17.61 17.61 17.01 3,400 64,000 -1.5
26/11/2021
17.61
 13,093,400 17.61 17.93 17.43 2,400 60,800 -1.5
25/11/2021
17.61
 14,796,600 17.61 17.93 17.54 18,600 199,200 -4.5
24/11/2021
17.61
 26,119,100 16.80 17.65 16.76 318,700 456,300 -3.3
23/11/2021
16.80
 7,819,700 17.01 17.29 16.66 4,900 6,900 -0.0
22/11/2021
17.01
 11,320,000 16.41 17.40 16.55 674,900 41,300 15.3
19/11/2021
16.41
 13,161,100 16.30 16.73 16.27 13,300 72,700 -1.4
18/11/2021
16.30
 8,739,700 16.69 16.73 16.30 18,600 85,500 -1.6
17/11/2021
16.69
 8,082,600 16.66 16.73 16.62 37,800 1,000 0.9
16/11/2021
16.66
 8,287,900 16.73 16.90 16.59 10,700 349,400 -8.0
15/11/2021
16.73
 8,563,800 16.73 17.01 16.59 3,800 194,100 -4.5
12/11/2021
16.73
 11,500,300 16.80 17.15 16.73 15,100 52,300 -0.9
11/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/105 (Volume + 10.50%, Ratio=0.11)
Quyền mua cổ phiếu: 100/28 Giá: 12.5 (Volume + 28%, Ratio=0.28)
11/11/2021
16.80
 22,559,100 16.62 17.72 16.80 218,500 818,000 -14.8
10/11/2021
16.61
 45,387,300 16.61 16.90 16.33 363,100 1,035,000 -19.5
09/11/2021
16.61
 31,609,200 17.70 17.70 16.61 222,100 619,100 -12.0
08/11/2021
17.70
 18,776,700 17.98 17.98 17.44 661,400 9,000 20.3
05/11/2021
17.98
 45,432,800 17.41 17.98 16.98 311,800 44,100 8.1
04/11/2021
17.41
 44,180,500 16.36 17.41 16.36 1,192,600 109,000 31.9

Chính sách bảo mật | Điều khoản sử dụng |