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)
06/09/2017
3.40
 1,960,451 3.44 3.44 3.40 509,500 0 4.0
05/09/2017
3.44
 2,453,317 3.40 3.44 3.40 2,830 3,600 -0.0
01/09/2017
3.40
 2,853,088 3.44 3.49 3.40 347,700 0 2.7
31/08/2017
3.44
 7,625,965 3.35 3.49 3.35 45,000 10,000 0.3
30/08/2017
3.35
 4,854,983 3.40 3.44 3.35 862,200 0 6.7
29/08/2017
3.40
 4,706,212 3.40 3.44 3.40 2,100 0 0.0
28/08/2017
3.40
 4,946,550 3.40 3.44 3.35 112,000 0 0.9
25/08/2017
3.40
 5,819,763 3.40 3.44 3.35 561,000 0 4.4
24/08/2017
3.40
 3,675,208 3.35 3.40 3.31 55,000 51,700 0.0
23/08/2017
3.35
 3,384,997 3.35 3.40 3.31 59,000 1,100 0.4
22/08/2017
3.35
 6,587,831 3.35 3.44 3.35 2,376,100 0 18.5
21/08/2017
3.35
 4,443,687 3.40 3.44 3.35 120,000 0 0.9
18/08/2017
3.40
 6,487,002 3.40 3.44 3.31 20,000 305,200 -2.2
17/08/2017
3.40
 10,122,861 3.44 3.49 3.40 1,010,900 0 8.0
16/08/2017
3.44
 4,342,321 3.44 3.49 3.40 0 0 0
15/08/2017
3.44
 5,633,127 3.49 3.49 3.44 0 0 0
14/08/2017
3.49
 3,868,429 3.40 3.49 3.40 1,000 0 0.0
11/08/2017
3.40
 4,161,527 3.44 3.49 3.40 5,000 0 0.0
10/08/2017
3.44
 7,405,018 3.44 3.49 3.40 100 30,000 -0.2
09/08/2017
3.44
 18,633,813 3.53 3.57 3.40 25,700 70,000 -0.4
08/08/2017
3.53
 6,068,270 3.57 3.62 3.53 5,100 30,000 -0.2
07/08/2017
3.57
 15,029,104 3.53 3.66 3.49 4,765,000 226,000 37.5
04/08/2017
3.53
 5,204,638 3.53 3.57 3.49 155,000 1,000 1.2
03/08/2017
3.53
 9,247,526 3.53 3.57 3.49 1,098,900 0 8.9
02/08/2017
3.53
 14,199,979 3.57 3.62 3.44 27,600 1,013,000 -8.0
01/08/2017
3.57
 6,079,971 3.62 3.66 3.57 10,000 2,400 0.1
31/07/2017
3.62
 19,163,311 3.49 3.66 3.49 322,102 255,900 0.6
28/07/2017
3.49
 22,555,300 3.49 3.57 3.44 0 2,004,000 -16.1
27/07/2017
3.49
 4,852,755 3.49 3.53 3.44 0 310,000 -2.5
26/07/2017
3.49
 10,613,305 3.44 3.53 3.44 1,000 1,100,200 -8.8
25/07/2017
3.44
 9,925,772 3.40 3.44 3.35 5,100 202,000 -1.6
24/07/2017
3.40
 14,616,680 3.40 3.44 3.31 50,300 10,000 0.3
21/07/2017
3.40
 6,528,861 3.49 3.53 3.40 200 800,062 -6.3
20/07/2017
3.49
 4,473,816 3.49 3.49 3.40 0 904,580 -7.2
19/07/2017
3.49
 6,676,544 3.44 3.49 3.40 0 1,004,000 -7.9
18/07/2017
3.44
 7,280,289 3.40 3.44 3.31 83,000 0 0.6
17/07/2017
3.40
 12,719,781 3.53 3.53 3.40 88,700 1,500,000 -11.2
14/07/2017
3.53
 11,224,213 3.57 3.62 3.53 7,100 500,000 -4.0
13/07/2017
3.57
 8,441,229 3.53 3.57 3.49 100 1,005,000 -8.1
12/07/2017
3.53
 5,249,162 3.53 3.62 3.49 2,300 1,067,077 -8.6
11/07/2017
3.53
 10,091,978 3.49 3.57 3.44 100 1,657,900 -13.4
10/07/2017
3.49
 24,003,842 3.53 3.62 3.40 163,600 630,000 -3.8
07/07/2017
3.53
 26,028,365 3.70 3.75 3.53 19,300 2,151,100 -17.9
06/07/2017
3.70
 14,573,179 3.62 3.70 3.57 0 2,412,226 -20.2
05/07/2017
3.62
 12,406,953 3.49 3.62 3.44 200 603,400 -4.9
04/07/2017
3.49
 11,128,798 3.49 3.53 3.44 505,100 402,000 0.8
03/07/2017
3.49
 26,470,319 3.31 3.53 3.31 26,300 1,837,300 -14.5
30/06/2017
3.31
 6,837,585 3.27 3.31 3.27 508,200 0 3.8
29/06/2017
3.27
 6,426,056 3.27 3.31 3.22 184,300 800,000 -4.6
28/06/2017
3.27
 7,129,878 3.27 3.31 3.27 0 210,090 -1.6
27/06/2017
3.27
 9,457,970 3.27 3.35 3.27 108,100 45,000 0.5
26/06/2017
3.27
 7,090,883 3.27 3.31 3.22 1,002,500 1,000,020 -0.0
23/06/2017
3.27
 11,271,002 3.22 3.31 3.22 5,000 0 0.0
22/06/2017
3.22
 14,124,068 3.35 3.40 3.22 15,200 1,004,900 -7.5
21/06/2017
3.35
 21,021,308 3.40 3.44 3.31 50,000 1,000,000 -7.4
20/06/2017
3.40
 21,631,803 3.35 3.49 3.31 205,500 1,010,800 -6.3
19/06/2017
3.35
 23,465,640 3.22 3.35 3.18 5,900 52,400 -0.3
16/06/2017
3.22
 7,213,386 3.18 3.22 3.14 1,030,000 300,000 5.3
15/06/2017
3.18
 10,357,891 3.18 3.18 3.14 801,100 700,000 0.7
14/06/2017
3.18
 9,775,143 3.14 3.18 3.14 10,000 1,000,100 -7.2
13/06/2017
3.14
 11,504,911 3.09 3.18 3.05 200,100 11,200 1.3
12/06/2017
3.09
 10,875,457 3.14 3.18 3.09 613,600 4,400 4.4
09/06/2017
3.14
 11,147,609 3.18 3.22 3.14 56,100 200,600 -1.0
08/06/2017
3.18
 12,993,759 3.22 3.27 3.14 0 810,000 -5.9
07/06/2017
3.22
 27,471,186 3.18 3.31 3.18 0 662,500 -4.9
06/06/2017
3.18
 20,475,670 3.22 3.22 3.14 0 800,000 -5.9
05/06/2017
3.22
 14,925,912 3.18 3.27 3.18 2,000 15,400 -0.1
02/06/2017
3.18
 20,480,901 3.14 3.22 3.09 0 731,500 -5.3
01/06/2017
3.14
 11,374,674 3.14 3.22 3.09 11,200 310,100 -2.2
31/05/2017
3.14
 31,173,275 3.01 3.27 3.01 0 1,041,300 -7.5
30/05/2017
3.01
 18,987,704 3.01 3.14 3.01 3,035,200 0 21.4
29/05/2017
3.01
 8,074,754 3.05 3.09 3.01 1,000,800 1,000,000 0.0
26/05/2017
3.05
 9,427,891 3.09 3.09 3.01 11,718 0 0.1
25/05/2017
3.09
 15,777,015 3.05 3.18 3.01 1,900 0 0.0
24/05/2017
3.05
 22,019,339 2.96 3.14 2.96 484,000 0 3.4
23/05/2017
2.96
 11,902,642 3.09 3.09 2.96 200 1,000,100 -7.0
22/05/2017
3.09
 19,339,929 3.01 3.22 3.01 0 0 0
19/05/2017
3.01
 11,819,260 3.01 3.05 2.96 100 500 -0.0
18/05/2017
3.01
 16,659,202 3.05 3.18 3.01 51,600 1,500 0.4
17/05/2017
3.05
 14,822,163 2.96 3.05 2.92 7,000 0 0.0
16/05/2017
2.96
 19,638,571 2.92 3.01 2.88 360,300 150,000 1.4
15/05/2017
2.92
 8,202,168 2.92 2.92 2.83 100 153,300 -1.0
12/05/2017
2.92
 9,939,605 2.96 3.01 2.88 0 0 0
11/05/2017
2.96
 8,555,990 2.96 3.05 2.92 0 0 0
10/05/2017
2.96
 8,076,536 3.05 3.09 2.74 0 0 0
09/05/2017
3.05
 10,874,130 3.05 3.14 2.96 0 3,000 -0.0
08/05/2017
3.05
 7,483,688 3.18 3.18 2.96 100 0 0.0
05/05/2017
3.18
 11,535,019 3.09 3.22 3.05 0 0 0
04/05/2017
3.09
 14,850,584 3.27 3.27 3.09 300 0 0.0
03/05/2017
3.27
 18,029,621 3.27 3.31 3.14 69,400 300,800 -1.7
28/04/2017
3.27
 17,605,870 3.27 3.31 3.18 80,100 700,400 -4.6
27/04/2017
3.27
 20,099,535 3.22 3.40 3.18 1,100 197,000 -1.5
26/04/2017
3.22
 19,256,281 3.31 3.35 3.18 2,000 1,038,300 -7.7
25/04/2017
3.31
 25,801,505 3.27 3.31 3.14 2,000 2,005,000 -14.8
24/04/2017
3.27
 14,012,869 3.31 3.35 3.22 100 112,100 -0.8
21/04/2017
3.31
 15,961,444 3.18 3.31 3.14 30,500 1,013,056 -7.3
20/04/2017
3.18
 16,274,723 3.27 3.31 3.05 2,100 1,011,000 -7.4
19/04/2017
3.27
 23,694,897 3.22 3.40 3.18 11,300 2,830,000 -21.1
18/04/2017
3.22
 28,742,519 3.14 3.27 3.01 191,800 5,999,400 -42.2
17/04/2017
3.14
 20,643,839 3.31 3.40 3.09 1,000 3,117,010 -22.4

Chính sách bảo mật | Điều khoản sử dụng |