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)
14/11/2018
3.37
 4,316,795 3.47 3.51 3.37 8,300 0 0.1
13/11/2018
3.47
 2,735,402 3.51 3.51 3.42 4,000 184,100 -1.3
12/11/2018
3.51
 3,010,997 3.51 3.51 3.42 18,800 0 0.1
09/11/2018
3.51
 4,779,756 3.56 3.56 3.47 3,000 1,200 0.0
08/11/2018
3.56
 4,822,210 3.56 3.65 3.51 3,200 10,000 -0.1
07/11/2018
3.56
 2,997,633 3.56 3.61 3.51 2,000 82,517 -0.6
06/11/2018
3.56
 2,935,811 3.61 3.65 3.56 240,000 0 1.8
05/11/2018
3.61
 3,430,884 3.61 3.65 3.56 40,100 0 0.3
02/11/2018
3.61
 5,316,854 3.56 3.65 3.56 10,400 0 0.1
01/11/2018
3.56
 3,709,605 3.61 3.65 3.51 3,500 3,000 0.0
31/10/2018
3.61
 5,483,526 3.51 3.65 3.51 201,000 86,075 0.9
30/10/2018
3.51
 7,125,481 3.51 3.56 3.42 3,100 18,000 -0.1
29/10/2018
3.51
 4,183,853 3.56 3.61 3.51 501,200 0 3.8
26/10/2018
3.56
 5,346,766 3.61 3.70 3.28 3,000 0 0.0
25/10/2018
3.61
 8,517,487 3.65 3.65 3.47 24,200 8,600 0.1
24/10/2018
3.65
 4,388,897 3.70 3.75 3.65 51,000 39,000 0.1
23/10/2018
3.70
 9,114,383 3.75 3.75 3.61 65,300 200 0.5
22/10/2018
3.75
 5,306,777 3.79 3.84 3.75 20,010 12,800 0.1
19/10/2018
3.79
 7,055,096 3.79 3.84 3.70 16,200 1,715,976 -13.7
18/10/2018
3.79
 3,676,400 3.89 3.89 3.51 111,800 0 0.9
17/10/2018
3.89
 5,370,738 3.84 3.93 3.84 379,100 115 3.2
16/10/2018
3.84
 3,626,843 3.79 3.89 3.75 45,200 300 0.4
15/10/2018
3.79
 3,163,767 3.89 3.89 3.79 532,900 493,000 0.3
12/10/2018
3.89
 10,838,545 3.70 3.89 3.61 72,000 6,600 0.5
11/10/2018
3.70
 21,401,048 4.03 4.03 3.70 13,100 1,141,100 -9.3
10/10/2018
4.03
 8,343,611 4.07 4.12 3.98 5,000 1,550,900 -13.3
09/10/2018
4.07
 5,182,852 4.12 4.17 4.07 150,300 46,700 0.9
08/10/2018
4.12
 7,543,352 4.17 4.17 4.07 100,000 2,160 0.9
05/10/2018
4.17
 8,841,633 4.26 4.26 4.12 23,610 150,000 -1.1
04/10/2018
4.26
 5,758,359 4.21 4.31 4.17 14,020 1,000 0.1
03/10/2018
4.21
 7,578,928 4.17 4.26 4.12 145,000 14,000 1.2
02/10/2018
4.17
 10,144,784 4.21 4.26 4.17 171,000 113,300 0.5
01/10/2018
4.21
 13,940,671 4.26 4.36 4.21 214,100 20,000 1.8
28/09/2018
4.26
 11,633,897 4.21 4.36 4.21 110,720 25,800 0.8
27/09/2018
4.21
 19,011,846 4.12 4.26 4.12 110,100 10,500 0.9
26/09/2018
4.12
 10,025,776 4.12 4.17 4.07 103,900 1,000 0.9
25/09/2018
4.12
 8,040,840 4.17 4.17 4.07 131,900 13,400 1.1
24/09/2018
4.17
 7,767,391 4.17 4.21 4.12 3,100 171,015 -1.5
21/09/2018
4.17
 23,250,557 4.07 4.21 4.07 84,150 12,500 0.6
20/09/2018
4.07
 6,394,385 4.03 4.12 3.98 10,200 2,000 0.1
19/09/2018
4.03
 16,324,254 3.93 4.12 3.89 143,240 43,100 0.9
18/09/2018
3.93
 15,348,520 3.89 3.98 3.84 282,500 16,530 2.2
17/09/2018
3.89
 4,182,281 3.98 3.98 3.89 5,500 2,000 0.0
14/09/2018
3.98
 3,769,095 3.93 3.98 3.93 15,520 1,500 0.1
13/09/2018
3.93
 8,261,564 3.89 3.98 3.89 7,000 15,000 -0.1
12/09/2018
3.89
 6,536,915 3.89 3.98 3.89 15,000 10,000 0.0
11/09/2018
3.89
 4,870,872 3.84 3.93 3.84 100,000 2,000 0.8
10/09/2018
3.84
 2,622,182 3.89 3.93 3.84 61,000 8,900 0.4
07/09/2018
3.89
 4,178,263 3.84 3.93 3.79 200 98,987 -0.8
06/09/2018
3.84
 4,290,950 3.89 3.89 3.79 30,020 0 0.2
05/09/2018
3.89
 6,716,837 3.89 3.93 3.84 36,000 0 0.3
04/09/2018
3.89
 6,279,816 3.98 4.03 3.89 102,500 45,500 0.5
31/08/2018
3.98
 7,019,423 4.03 4.12 3.98 389,100 1,000 3.3
30/08/2018
4.03
 4,577,948 4.07 4.07 3.98 227,800 267,100 -0.3
29/08/2018
4.07
 4,273,433 4.07 4.12 3.98 9,900 1,000 0.1
28/08/2018
4.07
 12,945,555 3.98 4.17 4.03 0 17,000 -0.1
27/08/2018
3.98
 10,847,768 3.93 4.07 3.89 100,000 104,000 -0.0
24/08/2018
3.93
 5,393,949 3.98 3.98 3.89 1,100 0 0.0
23/08/2018
3.98
 4,784,372 3.98 4.03 3.93 125,050 6,200 1.0
22/08/2018
3.98
 7,233,148 4.03 4.12 3.93 0 193,200 -1.7
21/08/2018
4.03
 7,871,339 3.93 4.03 3.89 10 217,000 -1.8
20/08/2018
3.93
 3,930,340 3.89 3.93 3.89 8,000 900 0.1
17/08/2018
3.89
 6,720,894 3.89 4.03 3.89 4,000 0 0.0
16/08/2018
3.89
 9,084,550 3.93 3.98 3.79 10,510 11,000 -0.0
15/08/2018
3.93
 7,321,452 4.03 4.07 3.93 41,600 40 0.4
14/08/2018
4.03
 6,317,882 4.12 4.12 4.03 27,300 15,000 0.1
13/08/2018
4.12
 21,869,512 3.79 4.12 3.79 59,600 0 0.5
10/08/2018
3.79
 4,497,910 3.79 3.84 3.75 290,210 3,466 2.3
09/08/2018
3.79
 6,283,085 3.79 3.84 3.75 419,120 0 3.4
08/08/2018
3.79
 5,888,745 3.70 3.84 3.70 500 12,000 -0.1
07/08/2018
3.70
 2,605,221 3.70 3.75 3.65 104,000 0 0.8
06/08/2018
3.70
 4,497,965 3.75 3.79 3.70 1,313,400 0 10.5
03/08/2018
3.75
 4,771,566 3.70 3.79 3.70 430,000 0 3.4
02/08/2018
3.70
 4,472,792 3.75 3.79 3.65 2,400 0 0.0
01/08/2018
3.75
 7,528,372 3.79 3.84 3.70 28,200 0 0.2
31/07/2018
3.79
 5,936,283 3.89 3.89 3.79 15,000 100 0.1
30/07/2018
3.89
 5,095,743 3.79 3.89 3.79 113,200 23 0.9
27/07/2018
3.79
 3,619,151 3.75 3.84 3.75 1,000 0 0.0
26/07/2018
3.75
 4,825,579 3.70 3.79 3.65 1,500 0 0.0
25/07/2018
3.70
 4,499,177 3.75 3.84 3.70 330 0 0.0
24/07/2018
3.75
 4,388,084 3.75 3.79 3.37 1,300 9,700 -0.1
23/07/2018
3.75
 5,793,780 3.84 3.89 3.75 0 443,300 -3.6
20/07/2018
3.84
 5,821,195 3.84 3.89 3.70 12,200 30,000 -0.1
19/07/2018
3.84
 4,430,485 3.89 3.93 3.51 6,700 74,000 -0.5
18/07/2018
3.89
 7,651,526 3.75 3.93 3.75 52,000 41,500 0.1
17/07/2018
3.75
 7,739,975 3.65 3.75 3.56 131,400 0 1.0
16/07/2018
3.65
 3,679,285 3.61 3.70 3.61 52,500 1,000 0.4
13/07/2018
3.61
 5,801,552 3.51 3.70 3.51 200 0 0.0
12/07/2018
3.51
 5,970,851 3.37 3.56 3.37 35,200 10,023 0.2
11/07/2018
3.37
 8,736,710 3.56 3.56 3.32 79,400 2,300 0.6
10/07/2018
3.56
 5,265,406 3.61 3.70 3.56 78,100 0 0.6
09/07/2018
3.61
 4,673,551 3.65 3.79 3.51 5,000 10,000 -0.0
06/07/2018
3.65
 11,075,225 3.32 3.65 3.00 0 6,200 -0.0
05/07/2018
3.32
 5,779,450 3.47 3.51 3.28 20,300 11,000 0.1
04/07/2018
3.47
 5,489,774 3.42 3.51 3.09 12,300 0 0.1
03/07/2018
3.42
 7,714,388 3.65 3.75 3.42 9,900 388,000 -2.9
02/07/2018
3.65
 6,516,665 3.84 3.93 3.65 11,600 22,000 -0.1
29/06/2018
3.84
 5,334,653 3.89 3.93 3.84 316,700 0 2.6
28/06/2018
3.89
 4,685,995 3.98 3.98 3.89 28,000 2,300 0.2
27/06/2018
3.98
 3,179,158 4.03 4.07 3.98 18,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |