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
(2024-10-21) 		-0.60 -5.56% 231,778,800 -4,335,153 -44.7
10.10
10.80
10.20
2 tháng
(2024-09-23) 		-0.15 -1.45% 638,779,700 900,647 12.0
10.10
11.05
10.20
3 tháng
(2024-08-22) 		-0.45 -4.23% 846,816,100 -4,366,253 -43.7
10.10
11.05
10.20
6 tháng
(2024-05-24) 		-0.86 -7.80% 2,075,128,800 -12,828,861 -136.6
10.10
11.49
10.20
12 tháng
(2023-11-27) 		-0.10 -0.94% 5,248,605,700 -107,982,352 -1,197.8
10.10
11.83
10.20
24 tháng
(2022-12-01) 		1.56 17.99% 10,187,402,000 -92,048,182 -1,058.6
7.82
12.88
10.20
36 tháng
(2021-12-06) 		-5.36 -34.46% 12,788,946,100 -42,963,006 -399.7
6.25
17.01
10.20
60 tháng
(2019-12-17) 		7.25 245.72% 19,906,890,913 -143,025,850 -1,798.8
2.86
18.55
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.25
 7,646,300 10.25 10.25 10.15 268,000 677,036 -3.3
20/11/2024
10.20
 9,064,600 10.10 10.30 10.10 47,400 733,643 -7.0
19/11/2024
10.10
 8,847,600 10.20 10.25 10.10 96,400 1,397,590 -13.2
18/11/2024
10.20
 13,042,200 10.20 10.30 10.10 161,300 925,724 -7.8
15/11/2024
10.20
 15,429,400 10.30 10.35 10.20 202,300 784,480 -6.0
14/11/2024
10.35
 9,471,300 10.45 10.50 10.30 113,409 124,000 -0.1
13/11/2024
10.45
 7,479,100 10.45 10.50 10.40 248,100 655,025 -4.2
12/11/2024
10.45
 8,800,400 10.50 10.60 10.45 155,700 295,500 -1.5
11/11/2024
10.50
 12,675,100 10.55 10.55 10.40 149,400 685,600 -5.6
08/11/2024
10.55
 6,324,500 10.65 10.65 10.50 278,600 336,000 -0.6
07/11/2024
10.60
 9,014,000 10.70 10.75 10.55 1,348,200 436,500 9.7
06/11/2024
10.65
 6,772,500 10.60 10.65 10.55 0 0 0
05/11/2024
10.55
 5,928,500 10.45 10.55 10.40 500,800 138,700 3.8
04/11/2024
10.45
 9,520,000 10.55 10.55 10.40 270,500 113,400 1.7
01/11/2024
10.55
 6,609,800 10.60 10.65 10.50 648,900 248,500 4.3
31/10/2024
10.60
 12,638,300 10.50 10.70 10.45 2,194,500 151,800 21.6
30/10/2024
10.50
 7,094,200 10.50 10.55 10.45 162,500 364,800 -2.1
29/10/2024
10.50
 7,127,100 10.55 10.55 10.45 47,700 157,800 -1.2
28/10/2024
10.45
 6,932,800 10.45 10.50 10.40 396,700 37,800 3.8
25/10/2024
10.40
 12,071,100 10.55 10.60 10.40 261,400 557,400 -3.1
24/10/2024
10.55
 13,641,400 10.65 10.75 10.55 315,600 439,200 -1.3
23/10/2024
10.65
 12,082,400 10.70 10.75 10.60 252,600 953,400 -7.5
22/10/2024
10.70
 19,810,200 10.75 10.80 10.65 230,100 2,721,500 -26.7
21/10/2024
10.80
 11,402,300 10.90 10.90 10.75 205,600 364,500 -1.7
18/10/2024
10.85
 19,545,400 10.90 10.95 10.85 1,417,200 137,200 14.0
17/10/2024
10.80
 15,741,100 10.80 10.85 10.70 195,500 1,076,000 -9.5
16/10/2024
10.75
 9,057,200 10.80 10.85 10.70 121,000 467,600 -3.7
15/10/2024
10.80
 17,904,800 10.85 10.95 10.75 298,800 165,500 1.5
14/10/2024
10.80
 14,629,400 10.85 10.90 10.75 12,300 391,600 -4.1
11/10/2024
10.80
 9,670,200 10.80 10.85 10.70 254,300 43,900 2.3
10/10/2024
10.75
 12,852,800 10.90 10.95 10.75 288,200 208,200 0.9
09/10/2024
10.80
 11,119,000 10.75 10.85 10.75 980,500 317,600 7.2
08/10/2024
10.75
 20,413,100 10.80 10.90 10.70 325,800 2,246,500 -20.8
07/10/2024
10.85
 15,377,900 10.90 11 10.75 174,600 243,000 -0.7
04/10/2024
10.85
 16,306,500 10.95 11 10.85 41,100 302,900 -2.8
03/10/2024
10.95
 46,181,500 10.90 11.30 10.85 2,163,700 453,600 18.8
02/10/2024
10.90
 21,227,700 11 11 10.85 144,900 307,900 -1.8
01/10/2024
11.05
 27,370,600 11.05 11.20 11 1,076,900 190,500 9.8
30/09/2024
11
 24,494,700 11 11.10 10.90 140,100 312,700 -1.9
27/09/2024
11
 49,209,100 10.85 11.25 10.85 3,000,100 2,151,000 9.3
26/09/2024
10.75
 38,977,600 10.55 10.90 10.55 2,174,500 221,300 20.9
25/09/2024
10.55
 19,411,900 10.50 10.60 10.45 1,429,100 296,400 11.9
24/09/2024
10.45
 9,959,200 10.35 10.45 10.35 417,800 57,200 3.7
23/09/2024
10.35
 7,551,200 10.45 10.50 10.35 170,000 0 1.8
20/09/2024
10.45
 17,901,400 10.40 10.50 10.35 1,827,300 1,003,000 8.6
19/09/2024
10.35
 7,193,600 10.40 10.40 10.30 455,200 243,200 2.2
18/09/2024
10.35
 9,897,800 10.40 10.40 10.30 113,400 749,100 -6.6
17/09/2024
10.40
 11,334,200 10.25 10.40 10.20 189,300 70,000 1.2
16/09/2024
10.25
 7,831,800 10.30 10.35 10.25 275,200 76,600 2.0
13/09/2024
10.30
 3,782,700 10.35 10.40 10.30 93,200 114,900 -0.2
12/09/2024
10.35
 5,349,100 10.35 10.40 10.30 210,000 147,900 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 10.25 383,200 1,317,900 -9.6
09/09/2024
10.35
 9,611,100 10.35 10.40 10.30 0 0 0
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 10.55 292,900 145,400 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 10.55 745,400 238,000 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 10.45 529,000 645,900 -1.2
12/08/2024
10.50
 7,976,300 10.50 10.55 10.40 63,100 283,400 -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 65,900 753,900 -7.2
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 39,000 311,300 -3.0
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 11 246,000 417,700 -1.9
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 1,696,300 -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 11.35 905,400 349,300 6.7
12/07/2024
11.35
 14,695,100 11.30 11.45 11.30 1,058,300 341,100 8.5
11/07/2024
11.35
 15,981,400 11.40 11.45 11.30 384,400 495,600 -1.3
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 -8.9
05/07/2024
11.25
 13,613,000 11.21 11.30 11.16 996,400 136,900 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

Chính sách bảo mật | Điều khoản sử dụng |