Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.20
-0.15
(-1.45%)

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
(2024-10-15)
-0.40 -3.70% 240,515,400 1,663,930 17.8
10.40
10.85
10.40
2 tháng
(2024-09-16)
0.15 1.46% 639,426,600 5,645,813 60.7
10.25
11.05
10.40
3 tháng
(2024-08-16)
-0.20 -1.89% 846,120,300 940,884 11.1
10.25
11.05
10.40
6 tháng
(2024-05-20)
-0.95 -8.37% 2,160,149,600 -10,153,414 -112.0
10.25
11.49
10.40
12 tháng
(2023-11-20)
-0.33 -3.05% 5,272,589,400 -103,244,556 -1,149.1
10.20
11.83
10.40
24 tháng
(2022-11-25)
2.85 37.77% 10,207,333,200 -85,209,248 -988.3
7.55
12.88
10.40
36 tháng
(2021-11-30)
-6.19 -37.30% 12,796,722,500 -43,884,510 -487.1
6.25
17.01
10.40
60 tháng
(2019-12-11)
7.54 264.06% 19,871,875,330 -139,539,809 -1,756.5
2.81
18.55
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
4.03
2,673,619 4.07 4.07 3.98 7,100 4,700 0.0
25/06/2018
4.07
4,719,227 4.07 4.17 4.03 87,100 500 0.8
22/06/2018
4.07
3,794,560 4.03 4.07 3.93 8,700 46,225 -0.3
21/06/2018
4.03
5,489,576 4.07 4.07 3.70 65,600 50,000 0.1
20/06/2018
4.07
4,370,124 3.98 4.12 3.98 469,505 50,000 3.7
19/06/2018
3.98
12,295,237 4.12 4.12 3.89 571,800 860,000 -2.5
18/06/2018
4.12
5,675,350 4.26 4.26 4.07 21,600 0 0.2
15/06/2018
4.26
2,642,891 4.21 4.26 4.17 143,200 208,800 -0.6
14/06/2018
4.21
5,805,246 4.31 4.31 4.21 26,700 1,632,600 -14.5
13/06/2018
4.31
2,757,935 4.26 4.36 4.26 57,900 0 0.5
12/06/2018
4.26
9,907,971 4.36 4.36 4.17 307,500 0 2.8
11/06/2018
4.36
5,002,362 4.45 4.45 4.31 109,020 44 1.0
08/06/2018
4.45
5,251,144 4.40 4.50 4.36 48,100 10,192 0.4
07/06/2018
4.40
7,398,092 4.54 4.59 4.36 159,400 60,200 0.9
06/06/2018
4.54
12,654,666 4.50 4.54 4.40 4,900 28,600 -0.2
05/06/2018
4.50
6,986,622 4.50 4.64 4.07 14,300 2,000 0.1
04/06/2018
4.50
12,232,238 4.31 4.50 3.89 15 243,100 -2.2
01/06/2018
4.31
10,244,952 4.36 4.45 4.26 1,000 0 0.0
31/05/2018
4.36
8,215,794 4.17 4.36 4.12 304,900 46,000 2.3
30/05/2018
4.17
5,755,530 4.21 4.31 4.12 51,500 20,000 0.3
29/05/2018
4.21
10,324,039 3.84 4.21 3.47 7,000 6,500 0.0
28/05/2018
3.84
13,071,545 4.17 4.21 3.84 28,500 0 0.2
25/05/2018
4.17
5,877,277 4.26 4.31 4.17 28,300 2,200 0.2
24/05/2018
4.26
3,455,058 4.45 4.45 4.26 900 3,000 -0.0
23/05/2018
4.45
7,739,471 4.26 4.45 3.84 8,000 0 0.1
22/05/2018
4.26
18,124,007 4.50 4.50 4.17 87,600 127,200 -0.4
21/05/2018
4.50
7,601,673 4.68 4.78 4.50 12,300 0 0.1
18/05/2018
4.68
10,470,158 4.78 4.82 4.64 34,000 0 0.3
17/05/2018
4.78
9,749,561 4.87 4.92 4.73 105,000 120,000 -0.2
16/05/2018
4.87
5,580,638 4.96 5.01 4.87 8,500 7,200 0.0
15/05/2018
4.96
5,234,196 5.01 5.06 4.96 16,000 0 0.2
14/05/2018
5.01
5,130,847 4.96 5.06 4.92 168,200 87 1.8
11/05/2018
4.96
7,512,576 4.96 5.06 4.82 100,000 127,500 -0.3
10/05/2018
4.96
9,814,596 5.10 5.10 4.87 29,000 28,500 0.0
09/05/2018
5.10
5,276,856 5.15 5.20 5.06 4,000 0 0.0
08/05/2018
5.15
6,449,461 5.29 5.34 5.15 311,800 29,400 3.1
07/05/2018
5.29
12,703,771 5.10 5.34 5.06 257,000 0 2.8
04/05/2018
5.10
10,581,714 5.15 5.29 5.06 28,117,001 27,813,151 3.3
03/05/2018
5.15
13,070,337 5.10 5.20 4.87 2,000 3,000 -0.0
02/05/2018
5.10
9,623,370 5.34 5.43 5.06 11,800 679,780 -7.6
27/04/2018
5.34
10,558,291 5.06 5.34 5.01 20,400 900 0.2
26/04/2018
5.06
12,535,475 5.53 5.53 5.06 3,000 38,500 -0.4
24/04/2018
5.53
15,081,789 5.53 5.57 5.34 3,500 98,900 -1.1
23/04/2018
5.53
20,163,549 5.99 6.04 5.53 1,000 221,700 -2.7
20/04/2018
5.99
7,301,443 5.90 5.99 5.85 843,500 46,000 10.2
19/04/2018
5.90
17,283,658 5.99 6.04 5.85 2,231,000 138,100 26.6
18/04/2018
5.99
23,605,566 6.23 6.28 5.99 75,300 15,000 0.8
17/04/2018
6.23
12,086,091 6.18 6.28 6.13 1,881,000 1,800 24.9
16/04/2018
6.18
8,418,469 6.18 6.28 5.99 44,000 0 0.6
13/04/2018
6.18
14,148,721 6.32 6.37 6.18 2,858,400 8,000 38.1
12/04/2018
6.32
13,781,901 6.32 6.32 6.18 1,170,076 94,876 14.5
11/04/2018
6.32
20,577,857 6.42 6.51 6.28 4,954,800 25,509 67.4
10/04/2018
6.42
20,093,255 6.32 6.46 6.32 4,955,700 51,500 66.9
09/04/2018
6.32
29,293,743 6.23 6.46 6.23 1,346,700 132,000 16.3
06/04/2018
6.23
18,458,245 6.18 6.32 6.18 1,371,020 578,700 10.5
05/04/2018
6.18
10,216,115 6.13 6.23 6.09 1,392,000 0 18.3
04/04/2018
6.13
8,898,152 6.28 6.37 6.13 165,200 3,260 2.2
03/04/2018
6.28
15,302,669 6.13 6.32 6.09 164,809 161,409 0.0
02/04/2018
6.13
14,755,072 6.04 6.18 6.04 19,300 46,900 -0.4
30/03/2018
6.04
8,428,429 6.04 6.09 5.95 8,000 6,441 0.0
29/03/2018
6.04
7,599,814 6.09 6.13 6.04 140,000 3,400 1.8
28/03/2018
6.09
9,738,843 6.18 6.18 6.09 20,500 68,900 -0.6
27/03/2018
6.18
14,267,904 6.23 6.37 6.18 6,000 0 0.1
26/03/2018
6.23
13,430,245 6.04 6.28 5.99 16,100 49,300 -0.4
23/03/2018
6.04
24,972,777 6.23 6.23 5.85 142,070 22,600 1.6
22/03/2018
6.23
18,650,170 6.37 6.42 6.18 118,500 2,287 1.6
21/03/2018
6.37
12,514,459 6.32 6.42 6.28 1,674,490 1,242,690 5.9
20/03/2018
6.32
15,663,556 6.32 6.42 6.23 50,200 606,250 -7.6
19/03/2018
6.32
25,184,694 6.46 6.65 6.28 252,500 1,110,122 -11.9
16/03/2018
6.46
27,719,364 6.23 6.51 6.23 211,000 225,805 -0.2
15/03/2018
6.23
26,672,806 6.09 6.28 6.04 190,900 45,030 1.9
14/03/2018
6.09
34,437,210 5.95 6.18 5.95 363,600 19,000 4.5
13/03/2018
5.95
9,590,264 5.95 5.99 5.81 377,300 9,900 4.7
12/03/2018
5.95
14,619,324 5.81 6.04 5.81 359,100 0 4.6
09/03/2018
5.81
9,468,362 5.71 5.90 5.71 711,000 1,000 8.8
08/03/2018
5.71
9,961,556 5.71 5.81 5.67 719,350 10,400 8.7
07/03/2018
5.71
21,042,737 5.95 5.99 5.67 25,600 2,050,000 -25.3
06/03/2018
5.95
16,112,460 5.90 5.95 5.85 30,950 1,157,900 -14.2
05/03/2018
5.90
19,824,420 5.95 6.09 5.90 50,400 101,350 -0.6
02/03/2018
5.95
14,491,541 5.95 5.99 5.81 519,600 25,750 6.2
01/03/2018
5.95
19,129,315 6.13 6.13 5.90 22,100 63,900 -0.5
28/02/2018
6.13
15,871,272 6.13 6.23 5.81 20,900 516,100 -6.5
27/02/2018
6.13
16,598,626 6.09 6.23 6.04 2,211,300 1,336,300 11.5
26/02/2018
6.09
31,024,645 6.18 6.37 6.09 30,400 12,800 0.2
23/02/2018
6.18
17,889,627 5.99 6.18 5.95 11,600 321,100 -4.0
22/02/2018
5.99
21,706,521 6.13 6.23 5.95 310,650 450,500 -1.8
21/02/2018
6.13
22,711,827 6.09 6.28 6.09 25,600 611,100 -7.7
13/02/2018
6.09
16,183,013 6.18 6.32 6.04 42,170 2,390,800 -31.2
12/02/2018
6.18
17,536,912 5.71 6.18 5.76 197,600 111,000 1.1
09/02/2018
5.71
22,679,382 5.62 5.76 5.15 579,100 329,510 3.2
08/02/2018
5.62
11,863,341 5.85 5.95 5.62 290,900 38,300 3.1
07/02/2018
5.85
23,681,715 5.43 5.95 5.53 450,300 365,400 1.1
06/02/2018
5.43
46,248,632 5.57 5.67 5.06 6,195,200 1,634,000 50.9
05/02/2018
5.57
20,463,642 5.90 5.95 5.57 148,400 26,913 1.5
02/02/2018
5.90
16,269,627 5.81 5.99 5.76 126,800 9,000 1.5
01/02/2018
5.81
44,337,317 6.09 6.18 5.67 607,300 324,000 3.6
31/01/2018
6.09
23,146,958 6.37 6.46 6.09 23,500 1,814,600 -24.2
30/01/2018
6.37
22,272,649 6.23 6.37 6.04 260,463 822,600 -7.6
29/01/2018
6.23
30,786,018 5.81 6.37 5.81 4,696,311 2,194,600 32.3
26/01/2018
5.81
24,535,202 5.71 5.85 5.67 1,884,200 1,051,600 10.3

Chính sách bảo mật | Điều khoản sử dụng |