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
(2024-10-15) 		-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)
25/01/2018
5.71
 24,905,363 5.57 5.85 5.53 790,150 256,400 6.6
24/01/2018
5.57
 14,055,779 5.53 5.71 5.53 27,500 112,900 -1.0
23/01/2018
5.53
 23,898,768 5.34 5.62 5.34 150,700 43,400 1.3
22/01/2018
5.34
 17,784,739 5.29 5.39 5.25 590,500 36,000 6.3
19/01/2018
5.29
 20,391,118 5.20 5.39 5.20 114,800 11,700 1.2
18/01/2018
5.20
 28,726,359 4.96 5.20 4.82 24,138 0 0.3
17/01/2018
4.96
 24,291,826 4.96 5.15 4.92 180,554 10,000 1.8
16/01/2018
4.96
 16,085,367 5.06 5.20 4.82 162,900 8,000 1.7
15/01/2018
5.06
 24,540,678 4.78 5.06 4.73 684,500 7,100 7.2
12/01/2018
4.78
 58,717,978 5.01 5.48 4.78 359,400 65,000 3.2
11/01/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.5 (Volume + 7.50%, Ratio=0.08)
11/01/2018
5.01
 27,030,657 4.58 5.01 4.64 3,300 28,000 -0.2
10/01/2018
4.57
 19,848,231 4.57 4.70 4.36 39,500 70,000 -0.3
09/01/2018
4.57
 24,929,095 4.36 4.62 4.36 72,720 47,602 0.3
08/01/2018
4.36
 16,587,711 4.18 4.36 4.14 8,000 422,100 -4.1
05/01/2018
4.18
 17,656,627 4.27 4.31 4.14 102,700 600 1.0
04/01/2018
4.27
 9,071,873 4.27 4.36 4.23 153,300 3,200 1.5
03/01/2018
4.27
 15,784,574 4.27 4.40 4.23 150,060 300 1.5
02/01/2018
4.27
 23,823,877 4.05 4.27 3.79 101,100 200 1.0
29/12/2017
4.05
 12,811,534 4.01 4.14 4.01 26,700 2,400 0.2
28/12/2017
4.01
 7,933,861 4.01 4.05 3.96 21,100 585 0.2
27/12/2017
4.01
 9,739,711 3.96 4.05 3.96 786,000 1,700 6.4
26/12/2017
3.96
 6,300,416 3.92 4.01 3.88 1,300 400 0.0
25/12/2017
3.92
 4,727,305 3.92 3.96 3.88 15,200 0 0.1
22/12/2017
3.92
 8,524,130 3.92 3.96 3.88 13,800 2,800 0.1
21/12/2017
3.92
 12,821,051 4.01 4.09 3.92 50,000 8,500 0.4
20/12/2017
4.01
 8,369,009 3.96 4.05 3.92 10,000 14,200 -0.0
19/12/2017
3.96
 7,662,746 4.01 4.05 3.92 77,400 12,000 0.6
18/12/2017
4.01
 11,676,917 3.79 4.01 3.83 16,012 650 0.1
15/12/2017
3.79
 5,814,638 3.83 3.83 3.79 7,000 0 0.1
14/12/2017
3.83
 7,865,706 3.75 3.83 3.70 14,900 3,100 0.1
13/12/2017
3.75
 9,694,279 3.79 3.88 3.70 3,000 0 0.0
12/12/2017
3.79
 31,717,574 3.88 3.96 3.57 14,200 14,000 0.0
11/12/2017
3.88
 22,119,395 4.09 4.09 3.75 31,700 81,200 -0.4
08/12/2017
4.09
 9,587,571 4.14 4.18 4.09 1,000 2,500 -0.0
07/12/2017
4.14
 10,001,532 4.05 4.14 4.05 13,100 25,000 -0.1
06/12/2017
4.05
 21,639,597 3.96 4.09 3.88 2,300 25,400 -0.2
05/12/2017
3.96
 22,930,133 4.18 4.23 3.96 241,701 0 2.2
04/12/2017
4.18
 37,147,968 4.09 4.31 4.09 18,800 29,100 -0.1
01/12/2017
4.09
 16,847,802 4.09 4.14 4.05 15,200 15,200 0.0
30/11/2017
4.09
 19,799,410 4.09 4.18 4.05 8,500 15,200 -0.1
29/11/2017
4.09
 17,731,493 3.83 4.09 3.83 72,500 16,100 0.5
28/11/2017
3.83
 14,380,856 3.83 3.92 3.79 27,800 4,000 0.2
27/11/2017
3.83
 30,633,477 3.62 3.96 3.62 2,236,600 20,100 19.5
24/11/2017
3.62
 7,898,728 3.62 3.66 3.53 700,200 9,500 5.7
23/11/2017
3.62
 28,981,312 3.53 3.75 3.53 100 64,100 -0.5
22/11/2017
3.53
 9,220,572 3.53 3.57 3.49 10,000 24,300 -0.1
21/11/2017
3.53
 8,283,178 3.53 3.57 3.53 265,000 500 2.1
20/11/2017
3.53
 4,727,218 3.53 3.57 3.49 8,000 16,300 -0.1
17/11/2017
3.53
 18,790,343 3.44 3.62 3.44 7,000 10,100 -0.0
16/11/2017
3.44
 7,007,172 3.49 3.49 3.44 662,400 56 5.2
15/11/2017
3.49
 3,412,629 3.44 3.49 3.40 1,302,200 1,000 10.3
14/11/2017
3.44
 8,747,657 3.40 3.49 3.35 400,500 0 3.1
13/11/2017
3.40
 3,907,761 3.44 3.44 3.35 10,500 0 0.1
10/11/2017
3.44
 3,577,296 3.40 3.44 3.40 0 0 0
09/11/2017
3.40
 4,120,643 3.44 3.49 3.40 0 0 0
08/11/2017
3.44
 7,129,844 3.40 3.49 3.09 0 1,700 -0.0
07/11/2017
3.40
 3,671,254 3.40 3.44 3.35 25,000 67,500 -0.3
06/11/2017
3.40
 6,908,876 3.40 3.44 3.35 15,500 2,089 0.1
03/11/2017
3.40
 6,419,720 3.40 3.44 3.31 4,000 11,400 -0.1
02/11/2017
3.40
 2,759,769 3.44 3.49 3.40 3,100 2 0.0
01/11/2017
3.44
 12,190,433 3.40 3.49 3.09 23,000 14,100 0.1
31/10/2017
3.40
 3,832,762 3.44 3.49 3.40 0 202,800 -1.6
30/10/2017
3.44
 4,545,551 3.49 3.53 3.44 0 2 -0.0
27/10/2017
3.49
 4,591,384 3.44 3.49 3.40 0 2,000 -0.0
26/10/2017
3.44
 7,433,889 3.53 3.53 3.40 29,000 700 0.2
25/10/2017
3.53
 2,638,398 3.49 3.53 3.49 5,000 0 0.0
24/10/2017
3.49
 5,245,120 3.49 3.53 3.44 340,100 0 2.7
23/10/2017
3.49
 8,605,317 3.53 3.57 3.44 163,700 0 1.3
20/10/2017
3.53
 5,767,178 3.57 3.62 3.53 126,200 100 1.0
19/10/2017
3.57
 4,956,059 3.57 3.62 3.53 3,000 41,700 -0.3
18/10/2017
3.57
 12,302,837 3.62 3.70 3.57 20,000 302,700 -2.4
17/10/2017
3.62
 13,640,310 3.53 3.62 3.49 85,000 50,600 0.3
16/10/2017
3.53
 5,150,539 3.53 3.57 3.49 5,000 100 0.0
13/10/2017
3.53
 4,395,972 3.53 3.57 3.49 28,100 0 0.2
12/10/2017
3.53
 4,594,780 3.57 3.57 3.53 12,000 41,900 -0.2
11/10/2017
3.57
 9,640,837 3.53 3.62 3.53 7,500 6,200 0.0
10/10/2017
3.53
 4,144,422 3.57 3.62 3.49 0 240,000 -1.9
09/10/2017
3.57
 16,139,701 3.49 3.62 3.49 40,000 3,150 0.3
06/10/2017
3.49
 3,997,637 3.49 3.53 3.44 1,000 22 0.0
05/10/2017
3.49
 6,802,424 3.49 3.53 3.44 0 0 0
04/10/2017
3.49
 4,304,110 3.44 3.49 3.40 0 10,000 -0.1
03/10/2017
3.44
 6,480,099 3.49 3.49 3.40 40,200 13,000 0.2
02/10/2017
3.49
 5,881,561 3.49 3.53 3.44 6,000 0 0.0
29/09/2017
3.49
 4,766,981 3.49 3.53 3.14 3,000 0 0.0
28/09/2017
3.49
 7,563,092 3.53 3.57 3.49 0 20,007 -0.2
27/09/2017
3.53
 6,697,259 3.49 3.57 3.49 63,900 0 0.5
26/09/2017
3.49
 7,851,963 3.53 3.57 3.49 0 0 0
25/09/2017
3.53
 9,648,413 3.49 3.57 3.44 8,000 0 0.1
22/09/2017
3.49
 4,262,467 3.53 3.57 3.49 0 0 0
21/09/2017
3.53
 8,308,964 3.57 3.57 3.49 0 210,130 -1.7
20/09/2017
3.57
 22,720,389 3.44 3.57 3.44 6,338,000 100,050 50.5
19/09/2017
3.44
 5,962,592 3.44 3.53 3.44 2,106,800 0 16.8
18/09/2017
3.44
 19,586,600 3.35 3.53 3.35 74,000 200 0.6
15/09/2017
3.35
 2,512,471 3.35 3.40 3.31 35,000 0 0.3
14/09/2017
3.35
 6,604,443 3.35 3.40 3.31 0 90,056 -0.7
13/09/2017
3.35
 4,807,696 3.35 3.40 3.35 11,000 0 0.1
12/09/2017
3.35
 3,900,200 3.35 3.40 3.31 13,000 288,482 -2.1
11/09/2017
3.35
 5,668,151 3.40 3.40 3.35 10,100 95,000 -0.7
08/09/2017
3.40
 10,364,327 3.44 3.44 3.35 363,500 0 2.8
07/09/2017
3.44
 2,797,301 3.40 3.44 3.40 152,000 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |