Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.25
0
(0%)
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
(2024-10-23) 		-0.40 -3.76% 213,607,700 -2,313,089 -22.7
10.10
10.65
10.25
2 tháng
(2024-09-23) 		-0.10 -0.97% 651,821,100 272,411 5.6
10.10
11.05
10.25
3 tháng
(2024-08-26) 		-0.35 -3.30% 841,005,900 -2,396,089 -22.4
10.10
11.05
10.25
6 tháng
(2024-05-27) 		-0.86 -7.75% 2,049,087,700 -13,423,197 -142.6
10.10
11.49
10.25
12 tháng
(2023-11-28) 		-0.14 -1.37% 5,250,555,700 -108,998,788 -1,208.4
10.10
11.83
10.25
24 tháng
(2022-12-05) 		1.12 12.25% 10,119,219,100 -93,933,218 -1,078.7
7.82
12.88
10.25
36 tháng
(2021-12-08) 		-5.91 -36.59% 12,777,840,800 -42,727,742 -386.7
6.25
17.01
10.25
60 tháng
(2019-12-19) 		7.35 253.02% 19,915,068,489 -142,886,586 -1,800.4
2.86
18.55
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2024
11.25
 11,765,700 11.35 11.35 11.21 862,000 235,900 7.4
02/07/2024
11.25
 25,258,500 11.21 11.40 11.21 604,500 643,500 -0.5
01/07/2024
11.11
 16,115,700 10.92 11.16 10.92 1,355,700 652,900 8.2
28/06/2024
10.92
 19,711,000 10.92 11.11 10.82 1,367,100 474,100 10.2
27/06/2024
10.82
 11,461,200 10.87 10.97 10.82 518,200 708,100 -2.1
26/06/2024
10.87
 10,792,500 10.92 10.97 10.82 148,500 638,300 -5.6
25/06/2024
10.92
 12,997,500 10.92 10.97 10.87 781,900 352,900 4.9
24/06/2024
10.82
 37,129,000 11.11 11.11 10.82 1,419,000 3,480,800 -23.4
21/06/2024
11.06
 11,762,600 11.11 11.21 11.06 481,400 471,900 0.1
20/06/2024
11.11
 15,674,900 11.16 11.21 11.01 258,200 172,100 1.0
19/06/2024
11.11
 20,544,800 11.16 11.21 11.01 394,500 1,212,500 -9.4
18/06/2024
11.11
 13,221,600 11.21 11.25 11.11 77,500 1,079,300 -11.7
17/06/2024
11.16
 22,364,100 11.21 11.25 11.06 200,700 978,300 -9.0
14/06/2024
11.21
 26,575,500 11.59 11.59 11.21 97,800 1,027,000 -11.0
13/06/2024
11.49
 48,447,200 11.40 11.59 11.25 1,109,600 656,000 5.4
12/06/2024
11.30
 19,872,100 11.16 11.35 11.11 752,800 731,200 0.3
11/06/2024
11.16
 22,669,000 11.25 11.30 11.11 456,800 858,436 -4.7
10/06/2024
11.25
 28,894,500 11.40 11.45 11.16 252,815 2,134,600 -22.2
07/06/2024
11.30
 17,165,700 11.40 11.49 11.25 402,100 564,100 -1.9
06/06/2024
11.35
 69,364,500 11.11 11.59 11.01 4,655,400 2,787,680 21.6
05/06/2024
11.06
 19,415,000 11.11 11.16 11.01 817,300 140,400 7.8
04/06/2024
11.06
 16,264,000 11.21 11.21 11.06 114,900 360,400 -2.9
03/06/2024
11.16
 20,648,900 11.01 11.25 10.97 1,570,300 186,800 16.1
31/05/2024
10.92
 14,564,200 10.97 11.01 10.92 758,900 1,016,700 -2.9
30/05/2024
10.92
 25,838,100 11.01 11.06 10.87 236,400 1,231,200 -11.4
29/05/2024
11.06
 24,388,500 11.21 11.25 11.01 378,900 1,334,900 -11.1
28/05/2024
11.21
 14,796,200 11.11 11.21 11.06 835,200 658,900 2.1
27/05/2024
11.11
 12,436,200 11.11 11.16 11.01 781,000 261,200 6.0
24/05/2024
11.06
 39,082,500 11.16 11.30 11.01 493,600 527,500 -0.4
23/05/2024
11.25
 26,704,200 11.16 11.25 11.06 1,325,600 515,800 9.5
22/05/2024
11.16
 38,630,600 11.40 11.40 11.16 333,300 1,299,300 -11.3
21/05/2024
11.35
 36,868,000 11.35 11.40 11.21 943,500 3,208,800 -26.6
20/05/2024
11.35
 36,329,900 11.64 11.69 11.30 910,100 816,000 1.1
17/05/2024
11.49
 67,025,200 11.40 11.78 11.35 895,200 2,874,000 -24.2
16/05/2024
11.35
 36,799,200 11.21 11.35 11.16 3,031,400 1,143,100 22.2
15/05/2024
11.11
 21,585,100 11.16 11.21 11.06 905,900 1,598,500 -8.0
14/05/2024
11.11
 16,888,200 11.21 11.30 11.06 661,700 1,860,400 -13.9
13/05/2024
11.16
 21,834,800 11.16 11.25 11.11 1,944,400 3,189,900 -14.5
10/05/2024
11.11
 18,443,900 11.30 11.35 11.11 649,500 2,097,600 -16.9
09/05/2024
11.25
 24,163,300 11.45 11.59 11.25 400,300 525,900 -1.6
08/05/2024
11.40
 59,796,500 11.11 11.59 11.01 1,911,200 3,513,400 -19.2
07/05/2024
11.16
 18,188,200 11.30 11.30 11.11 355,600 88,400 3.1
06/05/2024
11.25
 27,188,100 11.16 11.25 11.11 1,064,400 1,853,200 -9.2
03/05/2024
11.11
 21,211,100 11.30 11.35 11.06 343,700 1,391,900 -12.2
02/05/2024
11.21
 31,406,100 11.01 11.30 10.97 1,034,600 2,504,000 -17.1
26/04/2024
10.97
 33,004,200 10.68 11.11 10.68 1,967,000 2,661,300 -7.7
25/04/2024
10.63
 13,148,000 10.73 10.78 10.63 495,900 1,868,500 -15.3
24/04/2024
10.73
 15,691,500 10.58 10.82 10.58 2,687,700 2,340,000 4.0
23/04/2024
10.49
 31,267,100 10.78 10.82 10.39 128,500 3,785,700 -40.5
22/04/2024
10.78
 17,333,300 10.82 10.92 10.68 420,700 2,063,100 -18.5
19/04/2024
10.68
 38,197,000 10.73 10.87 10.63 227,300 7,049,100 -76.7
17/04/2024
10.63
 32,443,000 11.16 11.16 10.63 193,300 8,606,100 -95.2
16/04/2024
11.01
 33,215,700 11.01 11.16 10.78 612,700 2,336,500 -19.6
15/04/2024
10.87
 98,763,600 10.97 11.54 10.78 9,452,000 6,762,100 33.3
12/04/2024
10.82
 25,354,700 10.73 10.82 10.63 1,224,100 2,364,700 -12.7
11/04/2024
10.63
 12,380,200 10.68 10.78 10.63 345,900 1,405,400 -11.8
10/04/2024
10.73
 9,097,700 10.78 10.87 10.73 399,900 1,248,600 -9.5
09/04/2024
10.73
 11,963,700 10.68 10.78 10.58 982,400 793,500 2.1
08/04/2024
10.63
 12,703,600 10.68 10.73 10.58 360,200 860,200 -5.5
05/04/2024
10.68
 13,620,200 10.68 10.73 10.63 468,100 931,800 -5.2
04/04/2024
10.73
 14,842,200 10.82 10.82 10.73 604,600 667,500 -0.7
03/04/2024
10.78
 21,717,300 10.92 10.92 10.73 22,900 3,440,900 -38.6
02/04/2024
10.92
 21,361,600 10.92 10.92 10.78 324,200 632,700 -3.5
01/04/2024
10.97
 13,432,900 10.97 11.01 10.87 534,300 1,401,200 -9.9
29/03/2024
10.92
 18,015,800 11.11 11.11 10.92 707,400 156,600 6.3
28/03/2024
11.11
 14,016,400 11.06 11.16 11.01 152,300 639,400 -5.6
27/03/2024
11.01
 12,277,600 11.01 11.11 10.97 171,200 1,120,400 -10.9
26/03/2024
11.01
 15,216,500 10.97 11.06 10.92 365,400 2,229,500 -21.4
25/03/2024
10.97
 20,815,200 11.06 11.11 10.97 388,300 2,872,000 -28.6
22/03/2024
11.06
 26,765,800 11.06 11.21 10.97 477,000 1,116,800 -7.4
21/03/2024
10.97
 21,466,000 10.97 11.06 10.87 71,000 502,400 -4.9
20/03/2024
10.87
 23,446,700 10.73 10.97 10.63 2,321,500 896,400 16.2
19/03/2024
10.73
 11,493,200 10.73 10.82 10.68 112,300 825,600 -8.0
18/03/2024
10.68
 32,002,900 10.92 11.01 10.54 590,000 368,800 2.4
15/03/2024
10.92
 17,712,000 10.97 11.01 10.87 1,197,500 3,542,100 -26.7
14/03/2024
10.97
 17,674,100 11.11 11.11 10.92 369,300 1,402,200 -11.8
13/03/2024
11.06
 14,856,700 10.82 11.11 10.82 444,400 998,000 -6.3
12/03/2024
10.82
 22,463,200 10.87 10.97 10.78 206,900 542,400 -3.8
11/03/2024
10.92
 30,059,500 11.21 11.21 10.87 359,200 2,597,600 -25.8
08/03/2024
11.21
 26,197,800 11.45 11.49 11.21 356,900 795,369 -5.2
07/03/2024
11.40
 20,274,600 11.35 11.45 11.25 714,300 103,133 7.3
06/03/2024
11.30
 25,598,600 11.30 11.54 11.25 1,116,910 567,900 6.5
05/03/2024
11.35
 22,722,100 11.35 11.40 11.21 447,800 247,700 2.4
04/03/2024
11.35
 24,834,600 11.45 11.49 11.30 385,000 426,400 -0.5
01/03/2024
11.40
 27,245,500 11.35 11.40 11.25 877,335 815,780 0.8
29/02/2024
11.30
 30,596,500 11.49 11.54 11.25 465,500 2,072,418 -19.0
28/02/2024
11.40
 20,482,500 11.45 11.45 11.30 242,500 1,180,537 -11.1
27/02/2024
11.40
 26,092,000 11.30 11.40 11.21 961,000 2,685,395 -20.2
26/02/2024
11.25
 29,265,300 11.35 11.40 11.21 368,000 82,000 3.4
23/02/2024
11.35
 50,663,100 11.59 11.78 11.35 1,947,623 1,707,347 3.1
22/02/2024
11.59
 44,912,900 11.49 11.83 11.45 1,475,858 1,039,846 5.3
21/02/2024
11.40
 21,821,800 11.40 11.49 11.30 822,800 1,052,183 -2.7
20/02/2024
11.35
 23,238,900 11.49 11.59 11.30 687,100 2,462,515 -21.1
19/02/2024
11.49
 24,126,700 11.49 11.59 11.35 749,625 1,030,781 -3.4
16/02/2024
11.40
 21,019,400 11.49 11.59 11.35 442,900 1,298,020 -10.2
15/02/2024
11.40
 44,486,100 11.25 11.64 11.21 1,662,400 1,539,481 1.7
07/02/2024
11.16
 22,741,700 11.11 11.25 11.06 107,500 629,900 -6.1
06/02/2024
11.06
 17,876,400 11.35 11.35 11.06 140,700 784,673 -7.5
05/02/2024
11.25
 38,726,900 10.92 11.35 10.92 1,638,000 1,230,752 4.8
02/02/2024
10.97
 37,979,500 11.16 11.21 10.87 487,188 899,800 -4.7

Chính sách bảo mật | Điều khoản sử dụng |