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)
12/04/2019
3.51
 1,590,806 3.56 3.56 3.47 0 2,000 -0.0
11/04/2019
3.56
 1,650,873 3.51 3.56 3.51 0 0 0
10/04/2019
3.51
 2,464,239 3.51 3.56 3.47 0 0 0
09/04/2019
3.51
 2,670,693 3.61 3.61 3.51 5,000 0 0.0
08/04/2019
3.61
 2,864,982 3.51 3.61 3.51 0 15,000 -0.1
05/04/2019
3.51
 698,791 3.56 3.56 3.51 0 9,000 -0.1
04/04/2019
3.56
 4,877,249 3.56 3.56 3.51 100,000 3,062,000 -22.2
03/04/2019
3.56
 701,166 3.56 3.61 3.51 50,000 309,300 -2.0
02/04/2019
3.56
 1,895,038 3.61 3.65 3.51 26,610 0 0.2
01/04/2019
3.61
 1,837,471 3.51 3.61 3.51 398,615 2,000 3.0
29/03/2019
3.51
 1,433,927 3.56 3.61 3.51 373,100 4,400 2.8
28/03/2019
3.56
 2,475,298 3.56 3.61 3.51 511,000 0 3.9
27/03/2019
3.56
 5,114,273 3.47 3.61 3.51 1,026,600 0 7.8
26/03/2019
3.47
 4,178,627 3.47 3.56 3.47 826,540 0 6.2
25/03/2019
3.47
 8,605,126 3.61 3.61 3.47 1,704,600 0 12.8
22/03/2019
3.61
 4,204,525 3.61 3.61 3.56 270,000 0 2.1
21/03/2019
3.61
 6,578,268 3.65 3.70 3.61 1,083,900 200 8.4
20/03/2019
3.65
 6,551,630 3.70 3.70 3.61 0 100 -0.0
19/03/2019
3.70
 9,026,975 3.75 3.79 3.70 10,000 1,494,100 -11.9
18/03/2019
3.75
 4,357,444 3.75 3.79 3.70 10,000 76,100 -0.5
15/03/2019
3.75
 6,504,595 3.70 3.79 3.70 600,000 25,500 4.6
14/03/2019
3.70
 4,877,970 3.70 3.79 3.70 835,606 0 6.7
13/03/2019
3.70
 15,340,168 3.79 3.89 3.70 580,000 25,500 4.4
12/03/2019
3.79
 12,186,115 3.65 3.79 3.61 0 80,952 -0.6
11/03/2019
3.65
 2,760,603 3.65 3.70 3.61 10,000 20 0.1
08/03/2019
3.65
 5,751,186 3.70 3.70 3.61 9,500 0 0.1
07/03/2019
3.70
 18,895,406 3.56 3.75 3.56 23,000 396,800 -2.8
06/03/2019
3.56
 4,924,862 3.51 3.61 3.51 0 10,000 -0.1
05/03/2019
3.51
 4,242,228 3.56 3.61 3.51 1,000 8,500 -0.1
04/03/2019
3.56
 4,671,322 3.56 3.61 3.51 1,400 191,600 -1.4
01/03/2019
3.56
 3,959,591 3.47 3.56 3.47 20 20,000 -0.1
28/02/2019
3.47
 4,771,835 3.56 3.56 3.47 0 0 0
27/02/2019
3.56
 4,203,700 3.56 3.61 3.51 147 0 0.0
26/02/2019
3.56
 4,584,332 3.56 3.61 3.51 0 35,100 -0.3
25/02/2019
3.56
 4,821,870 3.56 3.65 3.56 33,000 360,917 -2.5
22/02/2019
3.56
 5,760,463 3.51 3.65 3.51 0 0 0
21/02/2019
3.51
 2,822,196 3.51 3.61 3.51 0 0 0
20/02/2019
3.51
 4,970,891 3.51 3.61 3.51 0 148,400 -1.1
19/02/2019
3.51
 7,813,159 3.61 3.65 3.51 201,000 0 1.5
18/02/2019
3.61
 5,593,251 3.61 3.65 3.56 167,100 266,400 -0.8
15/02/2019
3.61
 6,955,297 3.70 3.70 3.61 25,000 0 0.2
14/02/2019
3.70
 9,152,025 3.61 3.70 3.56 1,000 11,700 -0.1
13/02/2019
3.61
 6,728,714 3.61 3.65 3.56 0 60 -0.0
12/02/2019
3.61
 7,180,566 3.56 3.61 3.51 6,900 2,070 0.0
11/02/2019
3.56
 9,468,726 3.37 3.61 3.32 1,300 0 0.0
01/02/2019
3.37
 1,495,350 3.37 3.37 3.32 14,400 0 0.1
31/01/2019
3.37
 3,127,875 3.37 3.42 3.32 11,700 10,000 0.0
30/01/2019
3.37
 3,354,788 3.32 3.37 3.28 20 138,300 -1.0
29/01/2019
3.32
 1,784,661 3.32 3.32 3.28 40 0 0.0
28/01/2019
3.32
 4,082,476 3.32 3.37 3.28 0 98,200 -0.7
25/01/2019
3.32
 2,046,634 3.32 3.37 3.28 0 0 0
24/01/2019
3.32
 3,546,651 3.32 3.37 3.28 0 0 0
23/01/2019
3.32
 986,585 3.28 3.37 3.28 0 0 0
22/01/2019
3.28
 2,980,253 3.37 3.42 3.28 25,000 1,800 0.2
21/01/2019
3.37
 7,800,814 3.28 3.42 3.28 0 100,000 -0.7
18/01/2019
3.28
 2,322,572 3.28 3.32 3.28 99,200 0 0.7
17/01/2019
3.28
 2,192,409 3.28 3.32 3.28 1,800 0 0.0
16/01/2019
3.28
 1,316,558 3.32 3.37 3.28 0 0 0
15/01/2019
3.32
 3,934,698 3.28 3.37 3.23 83,900 484,400 -2.8
14/01/2019
3.28
 5,212,044 3.28 3.37 3.28 200 0 0.0
11/01/2019
3.28
 2,306,683 3.28 3.32 3.28 11,500 61,089 -0.4
10/01/2019
3.28
 3,572,910 3.37 3.37 3.28 50 0 0.0
09/01/2019
3.37
 3,395,083 3.28 3.37 3.28 0 16,600 -0.1
08/01/2019
3.28
 1,689,051 3.37 3.37 3.28 19,600 0 0.1
07/01/2019
3.37
 2,727,864 3.28 3.37 3.28 6,000 10 0.0
04/01/2019
3.28
 3,820,522 3.28 3.32 3.23 2,500 168,100 -1.1
03/01/2019
3.28
 6,882,054 3.37 3.42 3.23 12,900 1,228,900 -8.6
02/01/2019
3.37
 2,033,485 3.37 3.42 3.32 2,100 0 0.0
28/12/2018
3.37
 1,948,512 3.37 3.47 3.37 0 110,343 -0.8
27/12/2018
3.37
 4,084,358 3.37 3.47 3.37 98,000 2,200 0.7
26/12/2018
3.37
 2,579,496 3.37 3.42 3.32 1,400 3,000 -0.0
25/12/2018
3.37
 4,133,300 3.42 3.42 3.32 0 15,000 -0.1
24/12/2018
3.42
 2,427,568 3.47 3.51 3.42 0 0 0
21/12/2018
3.47
 3,683,783 3.51 3.56 3.42 1,000 0 0.0
20/12/2018
3.51
 3,526,551 3.47 3.51 3.42 613,875 0 4.1
19/12/2018
3.47
 2,358,695 3.47 3.51 3.42 500 0 0.0
18/12/2018
3.47
 4,328,711 3.51 3.51 3.42 120,100 100 0.9
17/12/2018
3.51
 4,123,673 3.51 3.56 3.47 446,400 1,314,375 -7.3
14/12/2018
3.51
 2,268,761 3.56 3.61 3.51 0 10,000 -0.1
13/12/2018
3.56
 2,806,180 3.61 3.65 3.56 34,000 6 0.3
12/12/2018
3.61
 2,962,046 3.51 3.61 3.18 84,810 0 0.6
11/12/2018
3.51
 3,845,104 3.51 3.56 3.18 1,000 0 0.0
10/12/2018
3.51
 2,532,875 3.56 3.56 3.51 0 0 0
07/12/2018
3.56
 3,195,203 3.56 3.65 3.56 61,000 200 0.5
06/12/2018
3.56
 4,906,744 3.61 3.65 3.51 37,500 41,100 -0.0
05/12/2018
3.61
 4,585,523 3.56 3.65 3.51 110 0 0.0
04/12/2018
3.56
 3,635,002 3.61 3.65 3.56 100 0 0.0
03/12/2018
3.61
 7,391,281 3.51 3.65 3.51 20,000 0 0.2
30/11/2018
3.51
 2,630,374 3.42 3.51 3.42 20 0 0.0
29/11/2018
3.42
 2,690,376 3.47 3.51 3.42 20 0 0.0
28/11/2018
3.47
 3,089,280 3.42 3.47 3.37 5,000 45,000 -0.3
27/11/2018
3.42
 3,022,758 3.42 3.47 3.42 6,000 0 0.0
26/11/2018
3.42
 791,986 3.47 3.47 3.42 0 0 0
23/11/2018
3.47
 1,749,296 3.51 3.51 3.42 16,900 0 0.1
22/11/2018
3.51
 3,972,069 3.51 3.56 3.47 13,000 0 0.1
21/11/2018
3.51
 1,816,031 3.51 3.51 3.47 300 0 0.0
20/11/2018
3.51
 2,310,675 3.51 3.56 3.47 1,500 100,000 -0.7
19/11/2018
3.51
 2,858,747 3.47 3.56 3.47 5,000 0 0.0
16/11/2018
3.47
 4,100,410 3.37 3.51 3.37 202,000 7,800 1.4
15/11/2018
3.37
 2,903,475 3.37 3.47 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |