Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.90
0.10
(0.85%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-01-31)
0.30 2.59% 628,545,100 -5,247,910 0
11.45
12.10
11.90
2 tháng
(2024-01-02)
0.95 8.68% 1,415,779,000 -11,001,171 -147.1
10.95
12.35
11.90
3 tháng
(2023-12-04)
0.80 7.21% 1,735,777,000 -35,023,995 -408.7
10.65
12.35
11.90
6 tháng
(2023-09-05)
-0.75 -5.93% 2,801,056,800 -64,013,220 -840.7
10.05
12.75
11.90
12 tháng
(2023-03-07)
3.45 40.84% 5,639,305,200 -37,457,397 -555.6
8.42
13.45
11.90
24 tháng
(2022-03-14)
-4.20 -26.09% 8,627,868,900 36,450,170 403.9
6.53
16.32
11.90
36 tháng
(2021-03-17)
1.66 16.19% 13,372,243,750 26,333,976 155.9
6.53
19.37
11.90
60 tháng
(2019-03-28)
8.18 220.25% 16,931,400,619 -52,937,459 -962.6
2.88
19.37
11.90
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 01/03/2024
11.90
0.10
27,245,500 11.85 11.90 11.75 1,016,735 821,980 0
#2 29/02/2024
11.80
-0.10
30,596,500 12 12.05 11.75 465,500 2,072,418 0
#3 28/02/2024
11.90
0
20,482,500 11.95 11.95 11.80 242,500 1,180,537 0
#4 27/02/2024
11.90
0.15
26,092,000 11.80 11.90 11.70 961,000 2,685,395 0
#5 26/02/2024
11.75
-0.10
29,265,300 11.85 11.90 11.70 368,000 82,000 0
#6 23/02/2024
11.85
-0.25
50,663,100 12.10 12.30 11.85 1,947,623 1,707,347 0
#7 22/02/2024
12.10
0.20
44,912,900 11.90 12.35 11.95 1,479,558 1,039,846 0
#8 21/02/2024
11.90
0.05
21,821,800 11.85 12 11.80 822,800 1,052,183 0
#9 20/02/2024
11.85
-0.15
23,238,900 12 12.10 11.80 687,100 2,462,515 0
#10 19/02/2024
12
0.10
24,126,700 11.90 12.10 11.85 749,625 1,030,781 0
#11 16/02/2024
11.90
0
21,019,400 11.90 12.10 11.85 442,900 1,298,020 0
#12 15/02/2024
11.90
0.25
44,486,100 11.65 12.15 11.70 1,662,400 1,539,481 0
#13 07/02/2024
11.65
0.10
22,741,700 11.55 11.75 11.55 107,500 629,900 0
#14 06/02/2024
11.55
-0.20
17,876,400 11.75 11.85 11.55 141,700 855,873 0
#15 05/02/2024
11.75
0.30
38,726,900 11.45 11.85 11.40 1,638,000 1,230,752 0
#16 02/02/2024
11.45
-0.15
37,979,500 11.60 11.70 11.35 487,188 899,800 0
#17 01/02/2024
11.60
0
20,166,700 11.60 11.75 11.50 509,709 438,700 0
#18 31/01/2024
11.60
-0.70
127,103,200 12.30 12.30 11.50 3,432,100 1,382,320 0
#19 30/01/2024
12.30
0
17,116,200 12.30 12.35 12.20 644,000 394,500 0
#20 29/01/2024
12.30
-0.05
21,319,800 12.35 12.50 12.30 544,400 197,261 0
#21 26/01/2024
12.35
0.10
21,716,100 12.25 12.35 12.25 828,000 27,800 0
#22 25/01/2024
12.25
0.05
27,265,300 12.20 12.35 12.20 208,600 93,640 0
#23 24/01/2024
12.20
0.10
50,211,100 12.10 12.40 12.05 1,455,000 238,800 0
#24 23/01/2024
12.10
-0.05
31,040,200 12.15 12.25 12.05 188,400 603,719 0
#25 22/01/2024
12.15
0
31,809,400 12.15 12.30 12.10 226,149 146,305 0
#26 19/01/2024
12.15
0.10
23,405,300 12.05 12.20 12.05 803,700 343,800 0
#27 18/01/2024
12.05
0.05
25,144,200 12 12.10 11.95 846,800 312,785 0
#28 17/01/2024
12
-0.20
37,162,700 12.20 12.35 12 456,700 206,038 0
#29 16/01/2024
12.20
0.05
34,299,500 12.15 12.20 11.95 1,846,400 39,900 0
#30 15/01/2024
12.15
-0.15
37,220,600 12.30 12.50 12.15 271,200 510,023 0
#31 12/01/2024
12.30
0.20
64,609,000 12.10 12.45 11.85 2,347,300 347,644 0
#32 11/01/2024
12.10
0.10
46,145,100 12 12.40 12 0 0 0
#33 10/01/2024
12
0.30
94,309,700 11.70 12.20 11.60 1,703,300 1,839,650 -1.6
#34 09/01/2024
11.70
0
29,818,900 11.70 11.75 11.55 199,600 2,057,037 -21.6
#35 08/01/2024
11.70
0.15
38,345,000 11.55 11.75 11.55 241,100 2,080,664 -21.4
#36 05/01/2024
11.55
0.10
39,860,300 11.45 11.60 11.35 249,000 2,817,942 -29.5
#37 04/01/2024
11.45
0.20
61,540,800 11.25 11.75 11.25 424,700 2,379,784 -22.2
#38 03/01/2024
11.25
0.30
30,250,300 10.95 11.25 10.95 122,600 2,294,801 -24.1
#39 02/01/2024
10.95
0.15
24,644,400 10.80 11.10 10.85 152,100 2,580,217 -26.7
#40 29/12/2023
10.80
0
11,755,200 10.80 10.95 10.80 148,100 1,451,500 -14.2
#41 28/12/2023
10.80
0.05
9,635,700 10.75 10.85 10.70 130,100 1,089,000 -10.3
#42 27/12/2023
10.75
0.05
7,825,600 10.70 10.80 10.70 189,800 747,112 -6.0
#43 26/12/2023
10.70
-0.05
14,659,900 10.75 10.85 10.70 36,200 2,678,333 -28.4
#44 25/12/2023
10.75
0.05
8,682,700 10.70 10.85 10.70 277,000 977,746 -7.6
#45 22/12/2023
10.70
0.05
10,060,700 10.65 10.80 10.65 400,500 2,060,000 -17.7
#46 21/12/2023
10.65
-0.05
9,622,900 10.70 10.75 10.65 1,027,700 1,383,682 -3.8
#47 20/12/2023
10.70
0
6,805,400 10.70 10.80 10.65 233,800 1,559,940 -14.2
#48 19/12/2023
10.70
0
14,404,500 10.70 10.75 10.60 511,100 2,052,560 -16.5
#49 18/12/2023
10.70
-0.10
13,536,500 10.80 10.85 10.65 1,439,500 1,855,900 -4.5
#50 15/12/2023
10.80
0
18,982,500 10.80 10.95 10.75 2,994,600 1,342,454 18.0
#51 14/12/2023
10.80
-0.10
20,159,300 10.90 11 10.80 683,700 2,387,628 -18.5
#52 13/12/2023
10.90
-0.20
20,473,000 11.10 11.20 10.90 243,400 2,563,618 -25.5
#53 12/12/2023
11.10
-0.05
20,437,000 11.15 11.25 11.10 1,603,700 2,521,900 -10.2
#54 11/12/2023
11.15
0.15
21,548,500 11 11.20 11 882,444 2,368,800 -16.4
#55 08/12/2023
11
-0.05
18,858,900 11.05 11.20 10.95 171,684 2,202,120 -22.4
#56 07/12/2023
11.05
0.05
35,304,300 11 11.30 10.95 0 0 0
#57 06/12/2023
11
0.05
14,120,300 10.95 11.05 10.95 621,605 1,799,080 -12.9
#58 05/12/2023
10.95
-0.15
14,941,800 11.10 11.20 10.95 295,500 3,069,600 -30.6
#59 04/12/2023
11.10
0.25
28,183,300 10.85 11.20 10.85 1,277,300 3,079,584 -19.8
#60 01/12/2023
10.85
0.05
8,201,500 10.80 10.90 10.70 281,000 966,450 -7.4
#61 30/11/2023
10.80
-0.05
10,150,600 10.85 11 10.80 171,300 941,380 -8.4
#62 29/11/2023
10.85
0
7,753,300 10.85 10.95 10.80 102,300 653,226 -6.0
#63 28/11/2023
10.85
0.10
9,993,900 10.75 10.90 10.60 1,265,300 509,100 8.1
#64 27/11/2023
10.75
-0.20
11,091,400 10.95 11 10.70 449,500 133,149 3.4
#65 24/11/2023
10.95
0
17,194,500 10.95 11.05 10.65 577,300 92,300 5.3
#66 23/11/2023
10.95
-0.35
15,369,400 11.30 11.40 10.95 512,300 1,195,154 -7.6
#67 22/11/2023
11.30
0.05
11,997,300 11.25 11.30 11.15 560,450 630,100 -0.8
#68 21/11/2023
11.25
0.05
8,852,800 11.20 11.35 11.15 215,700 366,062 -1.7
#69 20/11/2023
11.20
0
17,133,900 11.20 11.35 10.90 865,700 733,894 1.5
#70 17/11/2023
11.20
-0.40
26,957,600 11.60 11.70 11.10 408,000 3,037,900 -29.9
#71 16/11/2023
11.60
0.05
11,150,500 11.55 11.60 11.40 428,500 1,467,548 -12.0
#72 15/11/2023
11.55
0.10
31,704,700 11.45 11.85 11.45 1,163,800 2,768,200 -18.7
#73 14/11/2023
11.45
0.40
32,216,100 11.05 11.75 11.10 93,126 1,496,805 -16.1
#74 13/11/2023
11.05
-0.10
12,017,700 11.15 11.30 10.95 182,300 773,840 -9.1
#75 10/11/2023
11.15
-0.10
18,138,000 11.25 11.30 11.05 540,300 1,086,259 -9.1
#76 09/11/2023
11.25
-0.10
20,231,400 11.35 11.50 11.20 447,900 1,346,882 -9.1
#77 08/11/2023
11.35
0.50
24,198,400 10.85 11.35 10.75 1,141,900 776,300 -9.1
#78 07/11/2023
10.85
-0.15
13,519,700 11 11.05 10.85 665,000 302,900 4.0
#79 06/11/2023
11
0.30
17,260,100 10.70 11.05 10.70 954,900 450,100 5.5
#80 03/11/2023
10.70
-0.20
14,074,100 10.90 10.95 10.70 924,200 513,000 -9.1
#81 02/11/2023
10.90
0.55
19,000,100 10.35 10.90 10.35 645,900 447,626 -9.1
#82 01/11/2023
10.35
0.25
13,699,300 10.10 10.40 10.10 1,210,315 485,200 -9.1
#83 31/10/2023
10.10
-0.05
11,478,500 10.15 10.30 10.10 1,281,200 461,516 -9.1
#84 30/10/2023
10.15
-0.15
5,736,800 10.30 10.30 10.15 695,200 299,860 -9.1
#85 27/10/2023
10.30
0.25
11,621,700 10.05 10.30 10.05 738,530 711,367 -9.1
#86 26/10/2023
10.05
-0.50
29,068,200 10.55 10.55 9.99 658,700 2,290,202 -9.1
#87 25/10/2023
10.55
-0.05
7,658,400 10.60 10.70 10.50 600,000 1,481,000 -9.1
#88 24/10/2023
10.60
0.30
12,194,300 10.30 10.70 10.35 606,300 1,094,500 -5.1
#89 23/10/2023
10.30
-0.15
10,820,700 10.45 10.50 10.25 484,500 2,702,600 -22.9
#90 20/10/2023
10.45
0.15
12,147,300 10.30 10.50 10.15 832,400 1,013,300 -1.9
#91 19/10/2023
10.30
-0.10
12,093,800 10.40 10.60 10.25 1,079,700 347,300 7.6
#92 18/10/2023
10.40
-0.20
16,578,300 10.60 10.65 10.25 853,400 728,100 1.3
#93 17/10/2023
10.60
0
6,011,600 10.60 10.75 10.60 721,300 300 7.7
#94 16/10/2023
10.60
-0.20
8,104,700 10.80 10.85 10.60 243,700 1,553,800 -14.0
#95 13/10/2023
10.80
-0.05
10,665,600 10.85 10.85 10.70 780,300 727,500 0.6
#96 12/10/2023
10.85
-0.05
9,658,800 10.90 11.05 10.85 151,200 776,500 -6.8
#97 11/10/2023
10.90
0.05
5,611,200 10.85 10.95 10.80 483,900 184,600 3.3
#98 10/10/2023
10.85
0.10
9,836,600 10.75 11 10.80 134,000 946,300 -8.8
#99 09/10/2023
10.75
0.05
8,030,100 10.70 10.80 10.65 77,400 425,400 -3.7
#100 06/10/2023
10.70
0.20
10,540,400 10.50 10.80 10.50 1,441,000 68,200 14.6

Chính sách bảo mật | Điều khoản sử dụng |