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)
06/09/2019
2.90
 1,402,399 2.90 2.95 2.86 80,000 55,000 0.2
05/09/2019
2.90
 1,230,525 2.95 2.95 2.90 4,500 0 0.0
04/09/2019
2.95
 2,036,434 2.90 2.95 2.86 19,000 39,500 -0.1
03/09/2019
2.90
 2,415,703 2.95 3.00 2.90 1,015,500 3,000 6.4
30/08/2019
2.95
 2,124,956 2.95 3.00 2.90 500,500 3,000 3.1
29/08/2019
2.95
 1,196,348 2.95 3.00 2.95 203,000 3,300 1.3
28/08/2019
2.95
 2,363,726 2.95 3.00 2.90 1,130,000 500 7.1
27/08/2019
2.95
 3,619,470 2.95 3.00 2.90 1,014,100 0 6.4
26/08/2019
2.95
 2,997,472 2.95 2.95 2.86 500,000 23,000 3.0
23/08/2019
2.95
 5,467,301 2.86 2.95 2.86 1,190,000 26,140 7.2
22/08/2019
2.86
 2,565,008 2.86 2.90 2.81 20,000 72,000 -0.3
21/08/2019
2.86
 5,226,753 2.90 2.90 2.86 308,000 1,486,713 -7.3
20/08/2019
2.90
 6,238,858 2.95 3.00 2.90 0 0 0
19/08/2019
2.95
 2,151,786 2.95 3.00 2.90 200,000 6,000 1.2
16/08/2019
2.95
 3,378,952 2.95 3.00 2.90 1,000 10,000 -0.1
15/08/2019
2.95
 2,775,767 3.00 3.00 2.90 0 40,000 -0.3
14/08/2019
3.00
 1,961,389 3.00 3.04 2.95 1,500 1,100 0.0
13/08/2019
3.00
 1,780,796 3.00 3.04 2.95 10,000 2,700 0.0
12/08/2019
3.00
 1,033,448 3.00 3.04 3.00 10 0 0.0
09/08/2019
3.00
 2,219,241 3.00 3.04 3.00 200,000 0 1.3
08/08/2019
3.00
 2,085,509 3.00 3.04 2.95 10,400 0 0.1
07/08/2019
3.00
 2,091,815 3.00 3.04 2.95 1,100 0 0.0
06/08/2019
3.00
 3,949,015 3.04 3.04 2.95 200 73,420 -0.5
05/08/2019
3.04
 4,611,097 3.09 3.09 3.00 220,800 0 1.4
02/08/2019
3.09
 1,128,200 3.09 3.09 3.04 0 0 0
01/08/2019
3.09
 2,954,500 3.09 3.14 3.04 100 40,000 -0.3
31/07/2019
3.09
 9,593,100 3.09 3.14 3.00 604,300 0 3.9
30/07/2019
3.09
 3,580,300 3.18 3.18 3.09 10,000 0 0.1
29/07/2019
3.18
 1,478,717 3.23 3.23 3.14 1,600 0 0.0
26/07/2019
3.23
 4,236,831 3.23 3.23 3.18 89,500 0 0.6
25/07/2019
3.23
 1,368,419 3.18 3.23 3.18 12,900 7,500 0.0
24/07/2019
3.18
 6,613,100 3.18 3.28 3.18 48,600 22,175 0.2
23/07/2019
3.18
 3,123,309 3.18 3.23 3.14 15,100 12,000 0.0
22/07/2019
3.18
 3,553,148 3.23 3.23 3.14 4,100 10,100 -0.0
19/07/2019
3.23
 3,296,284 3.18 3.23 3.14 414,600 20,300 2.7
18/07/2019
3.18
 3,502,537 3.18 3.23 3.14 43,200 0 0.3
17/07/2019
3.18
 7,431,226 3.14 3.23 3.14 0 10,000 -0.1
16/07/2019
3.14
 2,837,140 3.14 3.18 3.14 600 0 0.0
15/07/2019
3.14
 698,259 3.14 3.18 3.14 28,300 0 0.2
12/07/2019
3.14
 2,234,725 3.18 3.23 3.14 1,200 0 0.0
11/07/2019
3.18
 3,212,091 3.14 3.23 3.14 10,000 150,000 -0.9
10/07/2019
3.14
 1,145,355 3.14 3.18 3.14 39,500 0 0.3
09/07/2019
3.14
 1,201,769 3.14 3.18 3.14 6,600 0 0.0
08/07/2019
3.14
 767,395 3.18 3.23 3.14 17,800 0 0.1
05/07/2019
3.18
 2,319,169 3.18 3.23 3.14 198,900 0 1.4
04/07/2019
3.18
 3,851,297 3.14 3.23 3.14 241,400 0 1.6
03/07/2019
3.14
 923,914 3.14 3.18 3.14 200,000 0 1.3
02/07/2019
3.14
 5,349,350 3.18 3.23 3.14 50,800 1,100,700 -7.1
01/07/2019
3.18
 4,059,470 3.18 3.23 3.18 0 2,000 -0.0
28/06/2019
3.18
 3,873,888 3.18 3.23 3.14 28,700 0 0.2
27/06/2019
3.18
 7,044,771 3.23 3.28 3.14 1,510 3,000 -0.0
26/06/2019
3.23
 1,977,082 3.28 3.28 3.23 15,000 0 0.1
25/06/2019
3.28
 946,565 3.28 3.28 3.23 3,500 13,200 -0.1
24/06/2019
3.28
 2,293,837 3.28 3.32 3.23 150,100 821 1.0
21/06/2019
3.28
 2,650,738 3.32 3.32 3.28 6,000 47 0.0
20/06/2019
3.32
 1,892,082 3.28 3.32 3.23 50,000 5,000 0.3
19/06/2019
3.28
 2,515,936 3.28 3.32 3.23 50,000 0 0.4
18/06/2019
3.28
 1,269,770 3.28 3.28 3.23 0 2,100 -0.0
17/06/2019
3.28
 1,781,275 3.28 3.32 3.23 20,000 4,000 0.1
14/06/2019
3.28
 3,137,283 3.28 3.32 3.23 31,500 0 0.2
13/06/2019
3.28
 2,616,757 3.28 3.32 3.23 603,000 0 4.2
12/06/2019
3.28
 914,500 3.28 3.28 3.23 0 0 0
11/06/2019
3.28
 2,168,000 3.28 3.32 3.23 240,300 0 1.7
10/06/2019
3.28
 889,916 3.32 3.32 3.28 0 8,000 -0.1
07/06/2019
3.32
 2,192,184 3.28 3.32 3.23 3,000 0 0.0
06/06/2019
3.28
 795,858 3.28 3.28 3.23 10 500 -0.0
05/06/2019
3.28
 1,871,717 3.28 3.32 3.23 12,100 0 0.1
04/06/2019
3.28
 2,015,189 3.28 3.32 3.23 15,020 315,900 -2.1
03/06/2019
3.28
 4,977,400 3.28 3.32 3.23 33,000 0 0.2
31/05/2019
3.28
 1,627,897 3.37 3.37 3.28 29,000 3,500 0.2
30/05/2019
3.37
 3,612,109 3.32 3.37 3.28 248,950 2,450 1.8
29/05/2019
3.32
 3,669,477 3.32 3.37 3.28 17,500 20,000 -0.0
28/05/2019
3.32
 2,751,465 3.32 3.37 3.28 210,200 0 1.5
27/05/2019
3.32
 2,308,990 3.32 3.37 3.32 61,500 0 0.4
24/05/2019
3.32
 2,495,230 3.42 3.42 3.32 0 0 0
23/05/2019
3.42
 1,146,944 3.37 3.42 3.37 0 0 0
22/05/2019
3.37
 9,419,235 3.37 3.47 3.32 101,500 345,000 0
21/05/2019
3.37
 3,331,288 3.42 3.47 3.37 0 0 0
20/05/2019
3.42
 2,016,565 3.42 3.47 3.42 0 0 0
17/05/2019
3.42
 7,641,525 3.47 3.51 3.42 0 0 0
16/05/2019
3.47
 3,043,754 3.47 3.51 3.42 40,500 20,000 0.2
15/05/2019
3.47
 3,929,938 3.42 3.51 3.42 0 0 0
14/05/2019
3.42
 1,391,348 3.47 3.47 3.42 218 0 0.0
13/05/2019
3.47
 5,498,529 3.47 3.51 3.42 50,000 20,900 0.2
10/05/2019
3.47
 931,795 3.47 3.47 3.42 0 0 0
09/05/2019
3.47
 1,431,012 3.47 3.47 3.42 0 0 0
08/05/2019
3.47
 2,678,366 3.42 3.47 3.37 14,300 25,000 -0.1
07/05/2019
3.42
 2,319,566 3.42 3.51 3.42 0 0 0
06/05/2019
3.42
 8,405,734 3.47 3.51 3.37 60,000 20,000 0.3
03/05/2019
3.47
 2,207,117 3.51 3.56 3.47 0 20,000 -0.1
02/05/2019
3.51
 3,938,332 3.51 3.56 3.47 0 364,100 -2.7
26/04/2019
3.51
 2,091,608 3.51 3.56 3.18 130,900 20,000 0.8
25/04/2019
3.51
 2,022,765 3.51 3.61 3.51 1,600 0 0.0
24/04/2019
3.51
 7,729,553 3.51 3.61 3.51 3,330 13,000 -0.1
23/04/2019
3.51
 2,541,541 3.51 3.56 3.47 10,000 5 0.1
22/04/2019
3.51
 2,006,486 3.51 3.56 3.47 0 0 0
19/04/2019
3.51
 2,359,687 3.47 3.56 3.47 0 6,200 -0.0
18/04/2019
3.47
 2,975,338 3.47 3.56 3.47 0 20,000 -0.2
17/04/2019
3.47
 1,125,252 3.56 3.56 3.47 5,000 0 0.0
16/04/2019
3.56
 5,268,355 3.51 3.56 3.42 2,500,000 152 18.8

Chính sách bảo mật | Điều khoản sử dụng |