Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.45
0.10
(0.97%)
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
(2024-08-21) 		-0.25 -2.34% 221,308,300 -6,212,791 -65.5
10.25
10.70
10.45
2 tháng
(2024-07-22) 		-0.75 -6.70% 540,493,300 -9,783,610 -104.0
10.25
11.20
10.45
3 tháng
(2024-06-24) 		-0.37 -3.45% 932,359,000 -9,982,796 -104.3
10.25
11.45
10.45
6 tháng
(2024-03-25) 		-0.52 -4.71% 2,489,290,500 -60,500,347 -678.5
10.25
11.49
10.45
12 tháng
(2023-09-26) 		0.11 1.02% 5,253,826,600 -121,296,017 -1,347.8
9.63
11.83
10.45
24 tháng
(2022-10-03) 		2.05 24.41% 10,069,420,100 -72,693,995 -859.3
6.25
12.88
10.45
36 tháng
(2021-10-06) 		-5.65 -35.09% 12,929,035,100 -56,466,392 -731.3
6.25
17.98
10.45
60 tháng
(2019-10-17) 		7.31 233.05% 19,377,941,046 -141,429,529 -1,793.4
2.76
18.55
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
16.04
 22,746,934 16.96 17.01 16.04 38,800 10,009 0.8
07/07/2021
16.96
 34,134,483 17.07 18.55 16.33 99,300 21,300 2.3
06/07/2021
17.07
 38,655,555 17.13 17.76 17.01 80,515 55,900 0.7
05/07/2021
17.13
 35,829,343 16.56 17.13 16.44 9,500 83,300 -2.2
02/07/2021
16.56
 29,496,567 16.21 16.56 16.21 23,222 29,100 -0.2
01/07/2021
16.21
 19,107,488 16.39 16.44 16.04 10,517 8,900 0.0
30/06/2021
16.39
 17,581,057 16.27 16.50 15.99 59,900 9,100 1.4
29/06/2021
16.27
 35,425,532 15.99 16.44 15.99 17,500 33,000 -0.4
28/06/2021
15.99
 34,958,907 15.47 16.16 15.53 17,700 31,800 -0.4
25/06/2021
15.47
 15,032,564 15.41 15.47 15.24 28,300 15,500 0.3
24/06/2021
15.41
 12,661,541 15.36 15.53 15.24 6,100 1,030 0.1
23/06/2021
15.36
 15,808,852 15.53 15.70 15.36 7,200 1,022 0.2
22/06/2021
15.53
 21,162,101 15.36 16.73 15.36 48,900 153,400 -2.9
21/06/2021
15.36
 18,229,102 15.70 15.87 15.19 20,300 128,160 0
18/06/2021
15.70
 16,675,785 15.53 16.10 15.53 15,000 38,000 -0.6
17/06/2021
15.53
 30,610,300 15.41 15.59 14.84 390,200 56,410 8.9
16/06/2021
15.41
 43,589,427 15.99 16.73 15.41 137,700 19,332 3.2
15/06/2021
15.99
 31,348,272 16.67 16.84 15.99 49,600 45,000 0.1
14/06/2021
16.67
 19,661,123 17.01 17.24 16.61 47,200 2,100 1.3
11/06/2021
17.01
 23,631,733 16.84 18.50 16.84 38,700 3,300 1.1
10/06/2021
16.84
 18,315,795 17.87 17.98 16.84 51,600 63,300 -0.4
09/06/2021
17.87
 29,915,625 16.56 17.93 15.70 90,400 67,600 0.6
08/06/2021
16.56
 53,639,560 17.13 18.61 15.41 90,500 10,200 2.3
07/06/2021
17.13
 36,065,428 18.55 18.55 17.13 91,700 645,800 -17.0
04/06/2021
18.55
 36,472,895 18.50 18.84 17.98 204,600 73,808 4.3
03/06/2021
18.50
 51,622,880 17.76 18.67 17.76 406,100 10,714 12.7
02/06/2021
17.76
 26,046,838 17.70 17.81 17.18 45,900 7,600 1.2
01/06/2021
17.70
 30,575,141 17.36 19.07 17.30 3,200 17,400 -0.4
31/05/2021
17.36
 40,919,609 17.24 17.64 17.07 53,700 3,500 1.5
28/05/2021
17.24
 44,350,395 16.84 17.70 16.67 146,700 16,900 3.9
27/05/2021
16.84
 22,301,945 17.13 17.30 16.73 1,732,000 4,201 51.2
26/05/2021
17.13
 39,392,300 16.78 17.36 16.67 136,200 8,600 3.8
25/05/2021
16.78
 17,542,500 16.67 16.78 16.39 1,250 0 0.0
24/05/2021
16.67
 18,250,774 16.61 16.84 16.21 4,500 91,300 -2.5
21/05/2021
16.61
 27,588,979 16.56 17.07 16.39 17,200 15,400 0.1
20/05/2021
16.56
 14,644,144 16.78 16.84 16.56 6,500 13,500 -0.2
19/05/2021
16.78
 26,023,306 16.73 16.84 16.33 14,800 933,200 -26.6
18/05/2021
16.73
 24,267,707 16.96 16.96 16.04 11,100 6,100 0.1
17/05/2021
16.96
 40,155,841 16.33 17.81 16.16 17,890 28,000 -0.3
14/05/2021
16.33
 42,055,833 14.84 16.33 14.84 18,430 14,900 0.1
13/05/2021
14.84
 28,471,876 13.53 14.84 13.53 17,800 13,000 0.1
12/05/2021
13.53
 17,572,312 13.42 13.59 13.13 0 31,200 -0.7
11/05/2021
13.42
 18,388,718 13.70 13.93 13.30 4,680 300,100 -7.1
10/05/2021
13.70
 14,043,463 13.99 14.16 13.59 500 27,000 -0.6
07/05/2021
13.99
 21,936,466 13.99 14.04 13.13 49,700 300 1.2
06/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/05/2021
13.99
 17,943,100 13.70 15.07 13.93 37,900 300 0.9
05/05/2021
13.70
 18,581,507 13.65 13.91 13.49 3,200 24,100 -0.6
04/05/2021
13.65
 14,028,858 14.22 14.22 13.65 5,400 12,000 -0.2
29/04/2021
14.22
 14,636,258 14.22 14.22 14.01 0 181,000 -5.0
28/04/2021
14.22
 16,572,098 14.12 14.32 13.91 200 0 0.0
27/04/2021
14.12
 13,579,639 14.07 14.12 13.81 5,000 8,400 -0.1
26/04/2021
14.07
 21,031,570 14.01 14.48 13.60 15,100 5,100 0.3
23/04/2021
14.01
 16,729,333 14.38 14.38 13.44 39,300 12,500 0.7
22/04/2021
14.38
 29,907,134 14.27 14.64 14.12 42,100 50,400 -0.2
20/04/2021
14.27
 30,448,073 13.91 14.27 13.86 25,500 3,400 0.6
19/04/2021
13.91
 29,846,414 13.39 13.91 13.34 9,000 218,200 -5.6
16/04/2021
13.39
 22,365,826 13.49 13.70 12.72 13,000 1,900 0.3
15/04/2021
13.49
 20,874,981 13.34 13.70 13.18 300 14,894 -0.4
14/04/2021
13.34
 17,679,769 13.18 13.39 13.13 56,400 23,300 0.9
13/04/2021
13.18
 28,573,210 13.18 13.55 13.08 2,100 2,300 -0.0
12/04/2021
13.18
 13,120,767 13.13 13.23 13.03 18,000 5,200 0.3
09/04/2021
13.13
 23,788,408 13.08 13.18 12.82 1,700 0 0.0
08/04/2021
13.08
 18,081,268 12.98 13.18 12.87 9,000 5,100 0.1
07/04/2021
12.98
 12,985,734 12.87 13.03 12.87 47,800 7,400 1.0
06/04/2021
12.87
 24,993,925 12.61 12.98 11.99 1,900 101,700 -2.4
05/04/2021
12.61
 14,666,101 14.01 14.01 12.61 4,600 10,300 -0.2
02/04/2021
14.01
 46,525,842 14.01 14.79 13.60 1,123,900 27,125 29.9
01/04/2021
14.01
 30,000,413 13.34 14.43 12.61 8,600 81,200 -1.9
31/03/2021
13.34
 59,684,975 12.20 13.39 11.68 158,500 52,800 2.5
30/03/2021
12.20
 44,819,732 11.11 12.20 11.05 4,071,700 132,800 90.6
29/03/2021
11.11
 55,783,478 10.12 11.11 10.12 21,700 52,777 -0.6
26/03/2021
10.12
 79,872,908 9.24 10.12 8.88 4,000 52,400 -0.9
25/03/2021
9.24
 12,543,927 9.34 9.50 9.24 800 1,800 -0.0
24/03/2021
9.34
 25,709,476 9.76 9.76 9.08 4,800 3,600 0.0
23/03/2021
9.76
 36,743,175 9.97 10.28 9.50 600 10,300 -0.2
22/03/2021
9.97
 24,949,166 10.17 10.43 9.97 300 724 -0.0
19/03/2021
10.17
 30,978,861 10.12 10.22 9.81 42,900 19,200 0.5
18/03/2021
10.12
 62,469,485 9.81 10.43 9.76 19,600 32,900 -0.3
17/03/2021
9.81
 44,962,920 9.71 9.86 9.60 7,800 17,114 -0.2
16/03/2021
9.71
 63,266,470 9.24 9.76 9.08 13,700 79,600 -1.2
15/03/2021
9.24
 41,311,400 9.19 9.55 9.19 11,800 25,300 -0.2
12/03/2021
9.19
 49,120,093 8.98 9.29 8.88 4,000 45,700 -0.7
11/03/2021
8.98
 58,166,354 8.46 9.03 8.46 15,500 28,300 -0.2
10/03/2021
8.46
 28,895,282 8.15 8.46 8.10 0 8,300 -0.1
09/03/2021
8.15
 15,174,800 8.20 8.25 8.10 8,600 0 0.1
08/03/2021
8.20
 16,097,297 8.20 8.36 8.20 100 5,000 -0.1
05/03/2021
8.20
 20,150,449 8.20 8.30 8.04 14,500 11,110 0.1
04/03/2021
8.20
 26,952,009 8.36 8.41 8.10 9,700 3,200 0.1
03/03/2021
8.36
 18,926,418 8.36 8.41 8.25 700 12,700 -0.2
02/03/2021
8.36
 23,396,396 8.41 8.56 8.30 1,000 2,000 -0.0
01/03/2021
8.41
 25,488,809 8.25 8.41 8.20 22,500 5,000 0.3
26/02/2021
8.25
 28,661,982 8.25 8.25 8.04 40,200 5,200 0.6
25/02/2021
8.25
 24,986,950 8.30 8.41 8.10 9,000 15,500 -0.1
24/02/2021
8.30
 23,352,954 8.46 8.56 8.15 0 2,900 -0.0
23/02/2021
8.46
 31,073,880 8.15 8.46 8.15 100 14,800 -0.2
22/02/2021
8.15
 16,462,663 8.25 8.36 8.15 9,000 0 0.1
19/02/2021
8.25
 21,633,400 8.20 8.36 8.04 200 5,100 -0.1
18/02/2021
8.20
 19,041,857 8.36 8.46 8.15 2,400 3,300 -0.0
17/02/2021
8.36
 19,511,714 8.04 8.36 8.10 35,500 5,000 0.5
09/02/2021
8.04
 12,574,612 7.84 8.15 7.68 22,000 30,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |