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)
03/11/2021
16.36
 19,643,900 16.33 16.56 16.24 9,500 288,600 -8.0
02/11/2021
16.33
 18,381,700 16.27 16.50 16.13 1,500 95,700 -2.7
01/11/2021
16.27
 18,044,900 15.96 16.27 15.96 200 176,500 -5.0
29/10/2021
15.96
 17,139,200 15.59 15.96 15.47 35,200 991,500 -26.5
28/10/2021
15.59
 14,163,600 15.56 15.73 15.44 48,700 53,300 -0.1
27/10/2021
15.56
 12,450,900 15.47 15.67 15.39 4,600 342,700 -9.2
26/10/2021
15.47
 19,173,100 15.39 15.67 15.10 0 153,400 -4.1
25/10/2021
15.39
 18,192,600 15.76 15.76 15.30 120,700 323,300 -5.5
22/10/2021
15.76
 12,410,400 15.70 15.93 15.59 10,000 502,900 -13.6
21/10/2021
15.70
 10,964,400 16.16 16.16 15.70 10,900 367,100 -9.9
20/10/2021
16.16
 13,946,900 15.99 16.21 15.87 0 510,800 -14.3
19/10/2021
15.99
 12,887,400 15.76 16.27 15.59 110,200 91,000 0.5
18/10/2021
15.76
 15,712,800 15.73 15.99 15.67 10,600 11,000 -0.0
15/10/2021
15.73
 29,041,600 16.56 16.56 15.73 18,300 1,500,000 -42.0
14/10/2021
16.56
 22,235,300 17.13 17.13 16.56 100 6,200 -0.2
13/10/2021
17.13
 22,517,900 17.24 17.33 16.84 6,400 32,200 -0.8
12/10/2021
17.24
 38,137,700 17.30 17.38 16.70 99,100 1,531,800 -42.7
11/10/2021
17.30
 50,603,400 16.10 17.30 16.67 11,600 99,600 0
08/10/2021
16.10
 0 16.10 16.10 16.10 0 0 0
07/10/2021
16.10
 0 16.10 16.10 16.10 0 0 0
06/10/2021
16.10
 0 16.50 16.10 16.50 0 0 0
05/10/2021
16.50
 44,003,162 16.10 16.56 15.70 3,900 34,300 -0.9
04/10/2021
16.10
 27,101,295 14.90 16.10 14.90 0 5,449 -0.1
01/10/2021
14.90
 13,507,049 15.19 15.36 14.84 581,170 550,870 0.8
30/09/2021
15.19
 10,300,067 14.84 15.41 14.84 60,750 0 1.6
29/09/2021
14.84
 12,668,727 15.07 15.13 14.79 16,800 3,000 0.4
28/09/2021
15.07
 13,641,929 15.30 15.30 14.96 67,700 0 1.8
27/09/2021
15.30
 17,038,511 15.41 15.93 15.07 56,800 39 1.5
24/09/2021
15.41
 20,280,703 15.30 15.64 15.30 62,250 1,400 1.6
23/09/2021
15.30
 11,954,526 15.13 15.36 15.07 3,100 1,100 0.1
22/09/2021
15.13
 13,740,928 15.13 15.30 14.96 1,000 4,300 -0.1
21/09/2021
15.13
 16,902,251 15.41 15.41 15.13 5,582 24,113 -0.5
20/09/2021
15.41
 14,931,902 15.30 15.64 15.19 711 1,000 -0.0
17/09/2021
15.30
 14,003,569 14.90 15.41 15.02 1,500 60,200 -1.6
16/09/2021
14.90
 10,266,560 14.62 15.13 14.62 5,500 3,400 0.1
15/09/2021
14.62
 10,256,500 14.62 14.67 14.33 4,300 3,700 0.0
14/09/2021
14.62
 12,498,323 14.79 14.96 14.33 21,000 400 0.5
13/09/2021
14.79
 13,115,024 15.02 15.24 14.79 13,800 43,800 -0.8
10/09/2021
15.02
 11,746,156 15.07 15.30 15.02 900 0 0.0
09/09/2021
15.07
 12,386,792 15.13 15.24 15.02 4,500 29,100 -0.7
08/09/2021
15.13
 14,893,293 15.19 15.47 15.13 3,300 300 0.1
07/09/2021
15.19
 15,850,947 15.13 15.53 15.13 108,500 20,000 2.4
06/09/2021
15.13
 21,444,525 15.36 15.59 15.02 500 329 0.0
01/09/2021
15.36
 12,685,200 15.70 15.70 15.36 700 22,600 -0.6
31/08/2021
15.70
 15,189,969 15.70 15.93 15.53 650,000 20,200 17.3
30/08/2021
15.70
 12,690,681 15.93 15.99 15.70 0 35,000 -1.0
27/08/2021
15.93
 12,123,000 16.10 16.10 15.59 1,800 73,000 -2.0
26/08/2021
16.10
 28,398,581 15.70 16.73 15.87 25,125 19,700 0.2
25/08/2021
15.70
 8,489,518 15.41 15.70 15.41 2,200 21,000 -0.5
24/08/2021
15.41
 11,935,349 15.64 15.87 15.41 1,700 12,600 -0.3
23/08/2021
15.64
 16,069,204 16.21 16.27 15.59 3,200 344,200 -9.4
20/08/2021
16.21
 32,441,000 16.67 16.73 15.41 6,100 10,600 -0.1
19/08/2021
16.67
 21,806,700 16.78 16.78 16.39 16,000 118,010 -2.9
18/08/2021
16.78
 11,506,878 16.84 16.90 16.61 400 0 0.0
17/08/2021
16.84
 29,767,600 16.73 17.07 16.67 15,400 1,700 0.4
16/08/2021
16.73
 26,441,600 16.56 16.78 16.44 4,400 10,200 -0.2
13/08/2021
16.56
 17,078,564 16.50 16.84 16.16 2,100 3,100 -0.0
12/08/2021
16.50
 15,132,400 16.56 16.73 16.33 435 7,000 -0.2
11/08/2021
16.56
 15,469,094 16.84 16.96 16.56 20,100 1,700 0.5
10/08/2021
16.84
 28,369,994 16.61 16.96 16.50 41,100 400 1.2
09/08/2021
16.61
 15,421,864 16.56 16.67 16.27 88,100 7,400 2.3
06/08/2021
16.56
 23,976,300 16.44 16.67 16.10 44,532 4,100 1.2
05/08/2021
16.44
 36,909,800 15.64 16.61 15.59 600 30,300 -0.8
04/08/2021
15.64
 13,563,611 15.70 15.87 15.59 1,000 77,700 -2.1
03/08/2021
15.70
 10,530,112 15.59 15.81 15.47 4,800 0 0.1
02/08/2021
15.59
 10,370,700 15.87 16.04 15.59 5,700 500,000 -13.7
30/07/2021
15.87
 17,470,700 15.47 15.93 15.47 54,500 1,500 1.4
29/07/2021
15.47
 9,105,900 15.36 15.87 15.30 7,100 1,700 0.1
28/07/2021
15.36
 7,394,904 15.30 15.41 15.13 300 6,132 -0.2
27/07/2021
15.30
 7,125,100 15.07 15.47 15.07 100 19,000 -0.5
26/07/2021
15.07
 7,750,519 15.07 15.13 14.73 40,400 500 1.0
23/07/2021
15.07
 10,152,868 15.53 15.64 15.07 100 46,050 -1.2
22/07/2021
15.53
 8,064,047 15.24 15.59 15.19 0 2,700 -0.1
21/07/2021
15.24
 7,657,800 15.47 15.99 14.90 0 8,711 -0.2
20/07/2021
15.47
 11,754,712 14.62 15.47 13.99 44,200 19,776 0.6
19/07/2021
14.62
 19,096,136 16.04 16.04 14.62 5,800 6,900 -0.0
16/07/2021
16.04
 30,045,935 15.59 16.90 15.59 14,600 101,900 -2.5
15/07/2021
15.59
 27,359,969 14.22 15.59 13.99 6,700 26,700 -0.5
14/07/2021
14.22
 17,245,281 13.87 14.27 13.59 8,200 382,500 -9.0
13/07/2021
13.87
 21,975,443 13.53 14.22 13.30 32,900 474,200 -10.8
12/07/2021
13.53
 41,657,704 14.84 15.13 13.42 81,100 9,354 1.8
09/07/2021
14.84
 21,871,847 16.04 16.39 14.79 5,400 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |