Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.25
-0.05
(-0.49%)
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
(2024-08-19) 		-0.35 -3.30% 199,421,500 -5,334,529 -56.2
10.25
10.70
10.25
2 tháng
(2024-07-18) 		-1.20 -10.48% 539,413,200 -12,033,281 -129.6
10.25
11.45
10.25
3 tháng
(2024-06-18) 		-0.86 -7.75% 947,235,900 -11,476,957 -121.9
10.25
11.45
10.25
6 tháng
(2024-03-20) 		-0.62 -5.71% 2,514,642,000 -59,916,378 -672.2
10.25
11.49
10.25
12 tháng
(2023-09-22) 		-1.05 -9.31% 5,268,187,800 -122,266,448 -1,358.9
9.63
11.83
10.25
24 tháng
(2022-09-27) 		1.25 13.90% 10,048,711,100 -72,380,326 -855.7
6.25
12.88
10.25
36 tháng
(2021-10-04) 		-5.85 -36.33% 12,953,812,557 -56,272,172 -729.9
6.25
17.98
10.25
60 tháng
(2019-10-14) 		7.11 226.68% 19,341,133,121 -141,208,360 -1,791.1
2.76
18.55
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
10.25
 7,831,800 10.30 10.35 10.25 275,200 76,600 0
13/09/2024
10.30
 3,782,700 10.35 10.40 10.30 93,201 114,900 -0.2
12/09/2024
10.35
 5,349,100 10.35 10.40 10.30 210,019 147,900 0.6
11/09/2024
10.30
 8,874,300 10.30 10.35 10.25 343,900 188,900 1.6
10/09/2024
10.30
 12,423,700 10.40 10.45 10.25 383,255 1,317,900 -9.6
09/09/2024
10.35
 9,611,100 10.35 10.40 10.30 172,000 392,400 -2.3
06/09/2024
10.35
 12,272,400 10.40 10.45 10.30 326,900 212,100 1.2
05/09/2024
10.40
 11,360,200 10.45 10.50 10.35 200,300 484,400 -3.0
04/09/2024
10.40
 16,231,000 10.55 10.55 10.35 228,400 972,200 -7.8
30/08/2024
10.55
 7,779,100 10.55 10.60 10.55 292,903 145,400 1.6
29/08/2024
10.55
 14,114,000 10.60 10.70 10.55 263,600 784,000 -5.5
28/08/2024
10.60
 8,457,300 10.60 10.65 10.55 219,600 435,600 -2.3
27/08/2024
10.60
 12,522,200 10.65 10.65 10.55 73,500 598,300 -5.6
26/08/2024
10.60
 12,248,900 10.75 10.80 10.60 140,100 761,000 -6.6
23/08/2024
10.65
 9,030,000 10.65 10.70 10.60 373,100 1,418,600 -11.1
22/08/2024
10.65
 9,821,600 10.75 10.80 10.65 59,900 1,612,800 -16.6
21/08/2024
10.70
 13,271,900 10.65 10.75 10.60 529,700 306,700 2.4
20/08/2024
10.65
 12,037,500 10.60 10.70 10.60 238,200 97,400 1.5
19/08/2024
10.60
 12,402,700 10.60 10.70 10.55 745,400 238,007 5.4
16/08/2024
10.60
 15,104,000 10.45 10.65 10.40 732,200 102,600 6.6
15/08/2024
10.40
 11,415,400 10.45 10.50 10.30 137,800 952,300 -8.4
14/08/2024
10.45
 5,789,500 10.50 10.55 10.45 110,500 1,251,200 -12.0
13/08/2024
10.50
 6,489,400 10.50 10.55 10.45 529,000 646,000 -1.2
12/08/2024
10.50
 7,976,300 10.50 10.55 10.40 63,155 283,400 -2.3
09/08/2024
10.50
 9,878,000 10.45 10.55 10.40 878,100 180,900 7.3
08/08/2024
10.40
 13,153,800 10.50 10.55 10.35 549,100 226,600 3.4
07/08/2024
10.50
 9,209,600 10.55 10.60 10.45 65,900 795,900 -7.7
06/08/2024
10.50
 19,137,900 10.40 10.55 10.30 1,706,800 608,800 11.4
05/08/2024
10.30
 30,022,700 10.75 10.75 10.25 198,600 921,800 -7.6
02/08/2024
10.85
 24,435,500 10.90 10.90 10.65 176,700 2,254,100 -22.5
01/08/2024
10.90
 28,793,000 11.15 11.20 10.85 621,400 2,310,100 -18.5
31/07/2024
11.15
 11,129,100 11.15 11.20 11.05 224,300 474,000 -2.8
30/07/2024
11.10
 17,592,400 11 11.25 11 1,801,300 532,600 14.1
29/07/2024
11.05
 7,447,000 11.10 11.15 11 39,000 311,300 -3.0
26/07/2024
11.10
 8,538,200 11.05 11.10 11 246,040 387,700 -1.6
25/07/2024
11.05
 8,500,300 11.10 11.10 11 415,500 251,600 1.8
24/07/2024
11.10
 16,962,200 11.05 11.10 10.95 1,704,100 157,300 17.1
23/07/2024
11
 21,581,200 11.20 11.25 11 812,300 2,491,907 -18.6
22/07/2024
11.20
 21,589,300 11.30 11.35 11.10 410,700 501,400 -1.0
19/07/2024
11.30
 23,862,600 11.40 11.50 11.20 436,600 1,975,900 -17.3
18/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
18/07/2024
11.45
 21,384,300 11.50 11.50 11.30 755,900 1,696,340 -10.7
17/07/2024
11.35
 47,939,600 11.40 11.64 11.30 303,500 2,184,200 -22.3
16/07/2024
11.40
 24,489,300 11.49 11.54 11.35 1,406,600 330,300 12.9
15/07/2024
11.45
 23,875,700 11.40 11.49 11.35 904,600 337,600 6.8
12/07/2024
11.35
 14,695,100 11.30 11.45 11.30 1,058,300 341,225 8.5
11/07/2024
11.35
 15,981,400 11.40 11.45 11.30 0 0 0
10/07/2024
11.35
 18,888,900 11.30 11.45 11.30 1,276,200 381,800 10.6
09/07/2024
11.30
 18,636,200 11.21 11.40 11.21 1,011,300 320,500 8.2
08/07/2024
11.21
 12,797,400 11.30 11.30 11.16 166,800 926,100 -8.8
05/07/2024
11.25
 13,613,000 11.21 11.30 11.16 996,401 136,996 10.1
04/07/2024
11.21
 10,471,100 11.25 11.30 11.16 460,900 215,500 2.9
03/07/2024
11.25
 11,765,700 11.35 11.35 11.21 862,000 235,900 7.4
02/07/2024
11.25
 25,258,500 11.21 11.40 11.21 604,500 643,500 -0.5
01/07/2024
11.11
 16,115,700 10.92 11.16 10.92 1,355,700 652,900 8.2
28/06/2024
10.92
 19,711,000 10.92 11.11 10.82 1,367,100 474,188 10.2
27/06/2024
10.82
 11,461,200 10.87 10.97 10.82 518,200 708,178 -2.1
26/06/2024
10.87
 10,792,500 10.92 10.97 10.82 148,500 638,330 -5.6
25/06/2024
10.92
 12,997,500 10.92 10.97 10.87 781,900 352,930 4.9
24/06/2024
10.82
 37,129,000 11.11 11.11 10.82 1,419,000 3,480,800 -23.4
21/06/2024
11.06
 11,762,600 11.11 11.21 11.06 481,400 471,930 0.1
20/06/2024
11.11
 15,674,900 11.16 11.21 11.01 258,200 172,100 1.0
19/06/2024
11.11
 20,544,800 11.16 11.21 11.01 394,500 1,212,500 -9.4
18/06/2024
11.11
 13,221,600 11.21 11.25 11.11 77,500 1,079,300 -11.7
17/06/2024
11.16
 22,364,100 11.21 11.25 11.06 200,700 978,300 -9.0
14/06/2024
11.21
 26,575,500 11.59 11.59 11.21 97,800 1,027,000 -11.0
13/06/2024
11.49
 48,447,200 11.40 11.59 11.25 0 0 0
12/06/2024
11.30
 19,872,100 11.16 11.35 11.11 752,858 731,200 0.3
11/06/2024
11.16
 22,669,000 11.25 11.30 11.11 456,800 858,436 -4.7
10/06/2024
11.25
 28,894,500 11.40 11.45 11.16 252,815 2,134,600 -22.2
07/06/2024
11.30
 17,165,700 11.40 11.49 11.25 402,100 564,100 -1.9
06/06/2024
11.35
 69,364,500 11.11 11.59 11.01 4,655,400 2,787,680 21.6
05/06/2024
11.06
 19,415,000 11.11 11.16 11.01 817,300 140,414 7.8
04/06/2024
11.06
 16,264,000 11.21 11.21 11.06 114,900 360,400 -2.9
03/06/2024
11.16
 20,648,900 11.01 11.25 10.97 1,570,300 186,907 16.1
31/05/2024
10.92
 14,564,200 10.97 11.01 10.92 758,900 1,016,700 -2.9
30/05/2024
10.92
 25,838,100 11.01 11.06 10.87 236,400 1,231,301 -11.4
29/05/2024
11.06
 24,388,500 11.21 11.25 11.01 378,900 1,334,900 -11.1
28/05/2024
11.21
 14,796,200 11.11 11.21 11.06 835,200 658,986 2.1
27/05/2024
11.11
 12,436,200 11.11 11.16 11.01 781,053 261,234 6.0
24/05/2024
11.06
 39,082,500 11.16 11.30 11.01 493,600 527,593 -0.4
23/05/2024
11.25
 26,704,200 11.16 11.25 11.06 1,325,600 515,800 9.5
22/05/2024
11.16
 38,630,600 11.40 11.40 11.16 333,300 1,299,300 -11.3
21/05/2024
11.35
 36,868,000 11.35 11.40 11.21 943,500 3,208,945 -26.6
20/05/2024
11.35
 36,329,900 11.64 11.69 11.30 910,100 816,000 1.1
17/05/2024
11.49
 67,025,200 11.40 11.78 11.35 895,200 2,874,000 -24.2
16/05/2024
11.35
 36,799,200 11.21 11.35 11.16 3,031,400 1,143,100 22.2
15/05/2024
11.11
 21,585,100 11.16 11.21 11.06 905,900 1,598,574 -8.0
14/05/2024
11.11
 16,888,200 11.21 11.30 11.06 661,703 1,860,455 -13.9
13/05/2024
11.16
 21,834,800 11.16 11.25 11.11 1,944,400 3,189,900 -14.5
10/05/2024
11.11
 18,443,900 11.30 11.35 11.11 589,500 1,897,800 -15.3
09/05/2024
11.25
 24,163,300 11.45 11.59 11.25 400,300 525,900 -1.6
08/05/2024
11.40
 59,796,500 11.11 11.59 11.01 1,911,230 3,513,400 -19.2
07/05/2024
11.16
 18,188,200 11.30 11.30 11.11 280,800 88,462 2.2
06/05/2024
11.25
 27,188,100 11.16 11.25 11.11 914,400 1,793,200 -10.2
03/05/2024
11.11
 21,211,100 11.30 11.35 11.06 270,800 1,321,900 -12.2
02/05/2024
11.21
 31,406,100 11.01 11.30 10.97 1,034,600 2,504,093 -17.1
26/04/2024
10.97
 33,004,200 10.68 11.11 10.68 1,967,000 2,661,300 -7.7
25/04/2024
10.63
 13,148,000 10.73 10.78 10.63 495,900 1,868,500 -15.3
24/04/2024
10.73
 15,691,500 10.58 10.82 10.58 2,687,700 2,340,000 4.0
23/04/2024
10.49
 31,267,100 10.78 10.82 10.39 128,500 3,785,700 -40.5

Chính sách bảo mật | Điều khoản sử dụng |