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)
03/02/2020
3.70
 27,397,994 3.51 3.70 3.42 85,800 1,914,300 -14.2
31/01/2020
3.51
 18,935,757 3.51 3.70 3.47 4,300 171,800 -1.3
30/01/2020
3.51
 9,105,370 3.61 3.70 3.47 100 207,000 -1.6
22/01/2020
3.61
 5,596,112 3.47 3.61 3.47 79,200 33,000 0.4
21/01/2020
3.47
 3,921,607 3.37 3.56 3.32 600 0 0.0
20/01/2020
3.37
 5,686,173 3.42 3.47 3.37 124,500 20,000 0.8
17/01/2020
3.42
 5,603,239 3.51 3.61 3.42 20,900 0 0.2
16/01/2020
3.51
 5,813,973 3.47 3.61 3.47 29,400 66,200 -0.3
15/01/2020
3.47
 5,862,093 3.37 3.47 3.32 0 0 0
14/01/2020
3.37
 4,213,600 3.37 3.42 3.32 222,200 30,000 1.4
13/01/2020
3.37
 6,713,670 3.32 3.42 3.28 18,100 6,000 0.1
10/01/2020
3.32
 12,074,293 3.04 3.32 3.09 11,100 74,400 -0.4
09/01/2020
3.04
 4,564,607 3.00 3.14 3.00 0 0 0
08/01/2020
3.00
 4,952,178 3.00 3.09 2.95 18,000 40,800 -0.1
07/01/2020
3.00
 1,900,049 3.00 3.09 3.00 0 500 -0.0
06/01/2020
3.00
 2,225,405 3.04 3.09 3.00 1,000 0 0.0
03/01/2020
3.04
 2,756,634 3.14 3.14 3.04 60,400 500 0.4
02/01/2020
3.14
 5,266,138 3.04 3.14 3.04 3,200 0 0.0
31/12/2019
3.04
 3,941,407 3.00 3.09 3.00 10 70 -0.0
30/12/2019
3.00
 6,453,871 3.00 3.09 2.95 131,600 7,300 0.8
27/12/2019
3.00
 3,477,811 2.86 3.00 2.86 7,300 0 0.0
26/12/2019
2.86
 1,602,485 2.90 2.90 2.86 0 0 0
25/12/2019
2.90
 1,527,551 2.90 2.95 2.86 0 0 0
24/12/2019
2.90
 1,083,863 2.90 2.90 2.86 24,000 0 0.1
23/12/2019
2.90
 2,001,002 2.90 2.95 2.86 0 0 0
20/12/2019
2.90
 1,645,382 2.90 2.95 2.86 19,300 0 0.1
19/12/2019
2.90
 2,917,570 2.90 2.95 2.86 3,400 621,300 -3.8
18/12/2019
2.90
 1,234,769 2.95 3.00 2.90 54,100 332,200 -1.7
17/12/2019
2.95
 3,629,055 3.00 3.04 2.90 3,400 492,800 -3.1
16/12/2019
3.00
 8,212,423 2.81 3.09 2.86 12,700 527,500 -3.3
13/12/2019
2.81
 1,287,829 2.81 2.86 2.81 0 377,055 -2.3
12/12/2019
2.81
 859,454 2.86 2.86 2.81 0 118,800 -0.7
11/12/2019
2.86
 1,188,911 2.81 2.86 2.76 0 478,000 -2.9
10/12/2019
2.81
 1,101,616 2.86 2.86 2.81 16,200 0 0.1
09/12/2019
2.86
 1,229,267 2.86 2.90 2.81 600 1,000 -0.0
06/12/2019
2.86
 1,706,660 2.86 2.90 2.81 28,700 0 0.2
05/12/2019
2.86
 1,714,885 2.86 2.90 2.81 0 25 -0.0
04/12/2019
2.86
 1,357,587 2.81 2.90 2.81 131,300 0 0.8
03/12/2019
2.81
 1,961,490 2.76 2.86 2.76 1,400 0 0.0
02/12/2019
2.76
 3,284,751 2.81 2.86 2.76 1,400 0 0.0
29/11/2019
2.81
 4,491,797 2.90 2.90 2.81 51,400 0 0.3
28/11/2019
2.90
 1,903,109 2.95 3.00 2.90 0 0 0
27/11/2019
2.95
 1,641,829 3.00 3.04 2.95 13,000 5,000 0.1
26/11/2019
3.00
 2,027,069 3.00 3.04 3.00 150,000 2 1.0
25/11/2019
3.00
 2,104,471 3.00 3.04 2.95 341,000 0 2.2
22/11/2019
3.00
 2,266,356 3.04 3.04 3.00 0 0 0
21/11/2019
3.04
 2,113,433 3.09 3.09 3.00 60,000 150,000 -0.6
20/11/2019
3.09
 2,163,200 3.04 3.09 3.04 433,900 3,000 2.8
19/11/2019
3.04
 1,034,709 3.04 3.09 3.04 0 7,500 -0.0
18/11/2019
3.04
 2,177,965 3.09 3.14 3.04 188,000 0 1.2
15/11/2019
3.09
 2,830,430 3.09 3.14 3.04 2,000 65 0.0
14/11/2019
3.09
 1,009,919 3.14 3.14 3.09 15,000 0 0.1
13/11/2019
3.14
 3,882,309 3.14 3.18 3.09 202,200 400 1.4
12/11/2019
3.14
 1,114,075 3.14 3.18 3.14 332,800 5,500 2.2
11/11/2019
3.14
 2,486,069 3.18 3.18 3.14 35,600 0 0.2
08/11/2019
3.18
 3,735,401 3.18 3.23 3.14 200,000 2,000 1.3
07/11/2019
3.18
 1,742,118 3.14 3.18 3.14 835,850 0 5.6
06/11/2019
3.14
 2,399,849 3.14 3.18 3.14 100 0 0.0
05/11/2019
3.14
 2,862,740 3.14 3.18 3.09 17,000 0 0.1
04/11/2019
3.14
 5,626,319 3.09 3.23 3.09 23,800 0 0.2
01/11/2019
3.09
 1,985,704 3.09 3.14 3.09 20,000 0 0.1
31/10/2019
3.09
 4,408,265 3.09 3.18 3.09 5,220 29,200 -0.2
30/10/2019
3.09
 1,477,074 3.09 3.14 3.09 1,900 0 0.0
29/10/2019
3.09
 1,318,977 3.14 3.23 3.09 400 0 0.0
28/10/2019
3.14
 4,877,805 3.04 3.18 3.04 30,000 1,316 0.2
25/10/2019
3.04
 2,135,660 3.09 3.14 3.04 0 0 0
24/10/2019
3.09
 501,837 3.04 3.09 3.04 45,700 0 0.3
23/10/2019
3.04
 2,654,492 3.09 3.09 3.04 0 5,000 -0.0
22/10/2019
3.09
 1,433,960 3.04 3.09 3.04 740,400 0 4.8
21/10/2019
3.04
 4,536,917 3.09 3.09 3.00 101,300 0 0.7
18/10/2019
3.09
 2,705,778 3.14 3.14 3.04 170,000 0 1.1
17/10/2019
3.14
 1,327,624 3.14 3.18 3.09 0 0 0
16/10/2019
3.14
 2,215,770 3.14 3.18 3.14 1,100 0 0.0
15/10/2019
3.14
 1,850,797 3.14 3.18 3.09 0 0 0
14/10/2019
3.14
 5,452,508 3.09 3.18 3.09 0 10,000 -0.1
11/10/2019
3.09
 1,798,906 3.04 3.14 3.04 0 1,500 -0.0
10/10/2019
3.04
 998,113 3.04 3.09 3.04 0 0 0
09/10/2019
3.04
 2,772,198 3.04 3.14 3.04 72,700 0 0.5
08/10/2019
3.04
 1,642,425 3.04 3.09 3.04 254,100 2,410 1.6
07/10/2019
3.04
 1,861,380 3.04 3.09 3.00 71,500 0 0.5
04/10/2019
3.04
 692,012 3.09 3.09 3.04 500 0 0.0
03/10/2019
3.09
 1,753,704 3.04 3.09 3.00 0 0 0
02/10/2019
3.04
 1,373,693 3.09 3.14 3.04 400 8,685 -0.1
01/10/2019
3.09
 1,957,804 3.09 3.14 3.04 93,600 0 0.6
30/09/2019
3.09
 2,659,011 3.09 3.18 3.09 500 0 0.0
27/09/2019
3.09
 1,976,014 3.14 3.14 3.09 67,700 30,000 0.3
26/09/2019
3.14
 3,054,876 3.04 3.14 3.04 0 10,000 -0.1
25/09/2019
3.04
 1,466,360 3.04 3.09 3.00 34,000 0 0.2
24/09/2019
3.04
 2,874,692 3.09 3.09 3.04 70,200 0 0.5
23/09/2019
3.09
 3,423,276 3.04 3.14 3.04 1,000,100 600 6.6
20/09/2019
3.04
 2,834,949 3.09 3.14 3.04 31,800 0 0.2
19/09/2019
3.09
 5,689,809 2.95 3.09 2.95 1,030,500 5,600 6.6
18/09/2019
2.95
 1,225,628 2.95 3.00 2.95 12,000 0 0.1
17/09/2019
2.95
 2,114,474 3.00 3.00 2.95 622,000 0 3.9
16/09/2019
3.00
 2,609,455 2.95 3.00 2.90 292,000 5,000 1.8
13/09/2019
2.95
 3,719,112 2.90 3.00 2.90 4,800 3,000 0.0
12/09/2019
2.90
 1,793,992 2.90 2.95 2.86 10,000 0 0.1
11/09/2019
2.90
 1,086,359 2.90 2.90 2.86 0 747 -0.0
10/09/2019
2.90
 1,472,328 2.90 2.95 2.86 0 14,000 -0.1
09/09/2019
2.90
 610,473 2.90 2.90 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |