Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.20
-0.15
(-1.45%)
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
(2024-10-16) 		-0.55 -5.12% 238,040,000 -1,530,396 -16.0
10.20
10.85
10.20
2 tháng
(2024-09-16) 		-0.05 -0.49% 654,856,000 4,371,004 47.5
10.20
11.05
10.20
3 tháng
(2024-08-19) 		-0.40 -3.77% 846,445,700 -743,196 -6.5
10.20
11.05
10.20
6 tháng
(2024-05-20) 		-1.15 -10.13% 2,175,579,000 -12,404,404 -135.9
10.20
11.49
10.20
12 tháng
(2023-11-21) 		-0.58 -5.34% 5,270,884,900 -105,599,695 -1,174.2
10.20
11.83
10.20
24 tháng
(2022-11-28) 		2.12 26.29% 10,214,179,800 -87,469,787 -1,012.2
7.82
12.88
10.20
36 tháng
(2021-12-01) 		-6.42 -38.64% 12,794,443,000 -42,877,149 -434.3
6.25
17.01
10.20
60 tháng
(2019-12-12) 		7.39 263.01% 19,886,115,819 -141,284,648 -1,777.1
2.81
18.55
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
7.42
 1,218,440 7.21 7.42 7.06 2,150 1,700 0.0
24/06/2020
7.21
 3,058,217 7.37 7.58 7.21 200 221,400 -3.1
23/06/2020
7.37
 3,125,484 7.53 7.58 7.27 7,519 2,600 0.1
22/06/2020
7.53
 1,547,627 7.63 7.84 7.53 100 600 -0.0
19/06/2020
7.63
 1,899,304 7.27 7.63 7.27 0 0 0
18/06/2020
7.27
 4,087,187 7.53 7.63 7.16 29,600 1,300 0.4
17/06/2020
7.53
 5,292,600 8.36 8.36 7.53 0 386,000 -0.0
16/06/2020
8.36
 8,303,243 8.20 8.51 8.15 0 386,000 -6.2
15/06/2020
8.20
 7,107,827 8.30 8.51 8.04 200 261,780 -4.2
12/06/2020
8.30
 3,997,346 8.04 8.30 7.27 14,900 530,880 -8.0
11/06/2020
8.04
 11,068,056 8.41 8.77 8.04 41,000 458,796 -7.0
10/06/2020
8.41
 4,871,557 8.36 8.51 8.20 101,800 303,530 -3.2
09/06/2020
8.36
 4,048,463 8.51 8.56 8.36 150 315,712 -5.1
08/06/2020
8.51
 7,691,861 8.30 8.62 8.25 2,700 850,500 -13.8
05/06/2020
8.30
 5,735,946 8.25 8.30 8.10 100 561,483 -8.8
04/06/2020
8.25
 6,320,457 7.89 8.30 7.89 275 117,500 -1.9
03/06/2020
7.89
 12,214,182 7.27 7.89 7.16 5,500 1,075,606 -15.9
02/06/2020
7.27
 4,778,747 7.32 7.42 7.16 417,200 106,900 4.4
01/06/2020
7.32
 9,478,349 7.27 7.37 7.11 907,700 2,396,805 -20.7
29/05/2020
7.27
 6,773,051 7.32 7.32 7.11 682,600 2,093,533 -19.5
28/05/2020
7.32
 9,248,948 7.06 7.42 6.95 213,000 83,100 1.8
27/05/2020
7.06
 9,628,207 7.27 7.37 6.95 26,500 15,633 0
26/05/2020
7.27
 9,933,431 7.32 7.42 6.80 163,911 123,735 0.5
25/05/2020
7.32
 8,898,341 6.85 7.53 6.80 25,050 2,027,209 -28.4
22/05/2020
6.85
 13,863,233 6.23 6.85 5.97 8,630 2,200,000 -28.0
21/05/2020
6.23
 26,292,100 6.80 6.80 6.12 16,380 197,345 -2.2
20/05/2020
6.80
 6,287,217 7.53 7.53 6.80 20,000 50 0.3
19/05/2020
7.53
 4,170,990 7.73 7.99 7.47 2,100 5,700 -0.1
18/05/2020
7.73
 6,367,453 8.04 8.04 7.27 800 287,100 -4.0
15/05/2020
8.04
 4,373,756 8.93 8.93 8.04 2,500 606,340 -9.8
14/05/2020
8.93
 2,680,578 8.98 9.03 8.77 0 318,100 -5.5
13/05/2020
8.98
 1,176,130 8.98 9.03 8.77 18 18,200 -0.3
12/05/2020
8.98
 1,542,100 9.08 9.08 8.88 300 0 0.0
11/05/2020
9.08
 2,107,280 8.82 9.08 8.77 1,100 84,300 -1.4
08/05/2020
8.82
 3,808,903 8.36 8.82 8.04 0 503,000 -8.4
07/05/2020
8.36
 2,012,928 8.04 8.36 8.04 10 275,100 -4.3
06/05/2020
8.04
 2,733,300 7.89 8.04 7.68 128,600 351,100 -3.4
05/05/2020
7.89
 2,449,848 8.10 8.20 7.84 128,300 200,000 -1.1
04/05/2020
8.10
 1,922,976 8.25 8.25 8.04 253,600 155,510 1.5
29/04/2020
8.25
 1,362,714 8.30 8.30 8.15 1,200 55,400 -0.9
28/04/2020
8.30
 1,814,591 8.36 8.36 7.99 25,720 200,000 -2.7
27/04/2020
8.36
 1,674,463 8.51 8.51 8.25 13,885 200,600 0
24/04/2020
8.51
 1,236,565 8.51 8.51 8.30 6,000 0 0.1
23/04/2020
8.51
 1,785,925 8.41 8.72 8.36 565 82,100 -1.3
22/04/2020
8.41
 3,305,313 8.15 8.72 7.53 0 43,000 -0.7
21/04/2020
8.15
 5,584,359 9.03 9.03 8.15 4,600 969,500 -15.4
20/04/2020
9.03
 4,937,658 9.34 9.34 9.03 1,700 603,400 -10.5
17/04/2020
9.34
 4,932,621 9.29 9.45 9.08 1,000 719,500 -12.9
16/04/2020
9.29
 2,606,662 9.34 9.34 9.08 3,800 390,600 -6.9
15/04/2020
9.34
 5,145,129 9.24 9.34 9.13 0 1,800 -0.0
14/04/2020
9.24
 5,084,359 9.24 9.24 8.88 12,510 762,180 -13.1
13/04/2020
9.24
 3,258,600 9.08 9.45 8.82 2,500 578,700 -10.2
10/04/2020
9.08
 4,915,216 8.51 9.34 7.79 5,000 509,100 -8.8
09/04/2020
8.51
 3,893,860 8.04 8.56 7.89 0 57,560 -0.9
08/04/2020
8.04
 6,052,955 7.73 8.04 7.58 6,400 1,463,500 -21.4
07/04/2020
7.73
 5,730,224 7.58 7.73 7.37 5,000 4,300 0.0
06/04/2020
7.58
 9,067,705 6.90 7.58 6.75 200 297 -0.0
03/04/2020
6.90
 4,185,700 6.70 6.90 6.64 0 461,100 -6.0
01/04/2020
6.70
 3,776,573 6.33 6.75 6.23 0 20,300 -0.3
31/03/2020
6.33
 3,548,092 6.18 6.44 6.18 10,000 100 0.1
30/03/2020
6.18
 4,326,720 6.44 6.44 6.02 50 273,700 -3.3
27/03/2020
6.44
 3,671,541 6.49 6.54 6.28 60 1,000,130 -12.4
26/03/2020
6.49
 4,013,630 6.59 6.64 6.38 0 63,228 -0.8
25/03/2020
6.59
 4,967,554 6.18 6.59 6.18 100 36,000 -0.5
24/03/2020
6.18
 8,322,806 6.12 6.23 6.02 0 19,500 -0.2
23/03/2020
6.12
 13,749,681 6.23 6.23 6.02 0 127,810 -1.5
20/03/2020
6.23
 6,011,812 6.12 6.23 5.92 0 27,405 -0.3
19/03/2020
6.12
 4,986,718 6.18 6.18 5.97 0 32,200 -0.4
18/03/2020
6.18
 7,407,963 5.86 6.23 5.71 0 20,336 -0.2
17/03/2020
5.86
 12,199,900 5.71 5.86 5.40 2,300 18,600 -0.2
16/03/2020
5.71
 8,688,136 5.71 5.71 5.45 0 117,200 -1.3
13/03/2020
5.71
 28,882,992 5.81 5.86 5.24 200 1,472,600 -16.1
12/03/2020
5.81
 16,970,413 5.76 5.97 5.61 0 507,800 -5.6
11/03/2020
5.76
 28,794,377 5.24 5.76 4.93 24,219 107,665 -0.9
10/03/2020
5.24
 14,000,432 5.81 5.81 5.24 26,500 42,700 -0.2
09/03/2020
5.81
 4,400,928 6.44 6.44 5.81 320 27 0.0
06/03/2020
6.44
 22,246,933 6.70 6.75 6.23 37,600 113,700 -1.0
05/03/2020
6.70
 65,582,300 6.23 6.85 6.12 4,610 23,599,449 -303.9
04/03/2020
6.23
 50,027,154 5.86 6.23 5.61 50,000 8,983,775 -102.8
03/03/2020
5.86
 42,640,800 5.45 5.97 5.35 14,948 5,424,200 -61.3
02/03/2020
5.45
 54,621,200 4.98 5.45 4.72 26,780 365,400 -3.4
28/02/2020
4.98
 34,252,400 4.57 4.98 4.46 110 251,729 -2.3
27/02/2020
4.57
 18,183,092 4.15 4.57 4.15 39,700 393,300 -3.0
26/02/2020
4.15
 30,508,800 3.79 4.15 3.74 8,000 341,800 -2.6
25/02/2020
3.79
 14,033,800 3.68 3.84 3.58 104,000 502,600 -2.9
24/02/2020
3.68
 20,882,603 3.58 3.74 3.48 6,000 4,135,000 -28.7
21/02/2020
3.58
 4,420,990 3.58 3.68 3.53 8,500 85,400 -0.5
20/02/2020
3.58
 9,523,500 3.63 3.74 3.58 93,700 2,391,470 -15.9
19/02/2020
3.63
 6,807,758 3.79 3.79 3.63 70,200 89,100 -0.1
18/02/2020
3.79
 4,349,999 3.84 3.84 3.74 200 500 -0.0
17/02/2020
3.84
 6,810,878 3.79 3.89 3.74 0 99,700 -0.7
14/02/2020
3.79
 5,467,484 3.74 3.84 3.74 0 1,700 -0.0
13/02/2020
3.74
 11,588,530 3.79 3.79 3.63 416,100 9,082 2.9
12/02/2020
3.79
 8,981,890 3.74 3.84 3.74 45,700 2,900 0.3
11/02/2020
3.74
 9,393,306 3.53 3.74 3.53 0 5,400 -0.0
10/02/2020
3.53
 10,748,016 3.68 3.74 3.53 140,100 330,100 -1.3
07/02/2020
3.68
 10,890,679 3.94 4.00 3.68 350,800 1,700 2.6
06/02/2020
3.94
 9,104,379 3.84 4.05 3.84 700 614,400 -4.7
05/02/2020
3.84
 13,147,005 3.53 3.84 3.53 208,229 350,500 -1.1
04/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/209 (Volume + 20.90%, Ratio=0.21)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
04/02/2020
3.53
 7,888,715 3.70 3.70 3.43 1,000 550,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |