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)
14/04/2017
3.31
 16,133,530 3.22 3.31 3.05 600 32,100 -0.2
13/04/2017
3.22
 16,943,797 3.01 3.22 2.92 0 85,200 -0.6
12/04/2017
3.01
 14,434,467 2.96 3.01 2.88 1,000 21,600 -0.1
11/04/2017
2.96
 35,559,669 2.74 3.01 2.79 4,000 1,337,100 -8.9
10/04/2017
2.74
 27,138,663 2.53 2.74 2.53 20,100 1,356,500 -7.9
07/04/2017
2.53
 7,553,128 2.53 2.57 2.44 206,000 0 1.2
05/04/2017
2.53
 4,318,677 2.61 2.61 2.53 110,000 700,010 -3.5
04/04/2017
2.61
 14,685,721 2.53 2.61 2.53 700 2,506,600 -14.8
03/04/2017
2.53
 4,317,933 2.48 2.57 2.44 200 0 0.0
31/03/2017
2.48
 4,078,718 2.57 2.57 2.44 110,200 1,900 0.6
30/03/2017
2.57
 4,945,636 2.53 2.61 2.48 3,100 10,000 -0.0
29/03/2017
2.53
 7,917,176 2.53 2.57 2.48 61,700 300,000 -1.4
28/03/2017
2.53
 6,732,959 2.66 2.66 2.40 45,000 704,000 -3.9
27/03/2017
2.66
 14,499,065 2.48 2.70 2.48 446,000 293,275 0.9
24/03/2017
2.48
 24,788,026 2.27 2.48 2.22 209,000 715,900 -2.7
23/03/2017
2.27
 3,055,002 2.22 2.27 2.18 510,200 0 2.6
22/03/2017
2.22
 4,597,446 2.22 2.27 2.18 39,800 4 0.2
21/03/2017
2.22
 2,369,306 2.22 2.27 2.18 15,100 400 0.1
20/03/2017
2.22
 3,388,780 2.18 2.27 2.18 8,200 0 0.0
17/03/2017
2.18
 4,659,876 2.18 2.27 2.13 5,000 40,000 -0.2
16/03/2017
2.18
 1,841,797 2.18 2.22 1.96 0 245 -0.0
15/03/2017
2.18
 3,158,726 2.18 2.22 2.13 50,800 0 0.3
14/03/2017
2.18
 4,899,774 2.18 2.22 2.18 500 0 0.0
13/03/2017
2.18
 4,027,495 2.22 2.27 2.18 0 90,000 -0.5
10/03/2017
2.22
 2,363,880 2.22 2.27 2.18 0 38,857 -0.2
09/03/2017
2.22
 2,565,278 2.22 2.27 2.18 40,000 40,027 -0.0
08/03/2017
2.22
 3,619,230 2.22 2.27 2.18 13,200 0 0.1
07/03/2017
2.22
 3,368,583 2.22 2.27 2.18 100 0 0.0
06/03/2017
2.22
 3,546,088 2.22 2.27 2.18 0 0 0
03/03/2017
2.22
 3,678,407 2.27 2.31 2.22 0 0 0
02/03/2017
2.27
 3,770,490 2.31 2.31 2.27 0 687,300 -3.6
01/03/2017
2.31
 4,187,307 2.31 2.35 2.27 0 46,100 -0.2
28/02/2017
2.31
 12,481,634 2.22 2.40 2.22 200 40,000 -0.2
27/02/2017
2.22
 5,233,349 2.18 2.27 2.18 200 40,000 -0.2
24/02/2017
2.18
 2,241,037 2.22 2.27 2.18 5,200 6,000 -0.0
23/02/2017
2.22
 3,073,740 2.22 2.27 2.18 24,000 45,000 -0.1
22/02/2017
2.22
 2,198,845 2.27 2.31 2.22 300 0 0.0
21/02/2017
2.27
 6,353,780 2.22 2.31 2.22 10 40,000 -0.2
20/02/2017
2.22
 3,575,077 2.22 2.27 2.18 7,600 0 0.0
17/02/2017
2.22
 4,161,091 2.22 2.27 2.18 600,000 100,000 2.6
16/02/2017
2.22
 8,386,948 2.18 2.31 2.18 333,000 60,000 1.4
15/02/2017
2.18
 2,456,631 2.18 2.22 2.18 0 0 0
14/02/2017
2.18
 6,680,356 2.22 2.22 2.18 460,000 0 2.3
13/02/2017
2.22
 3,069,020 2.18 2.22 2.13 86,600 9,700 0.4
10/02/2017
2.18
 2,624,562 2.22 2.27 2.18 240,000 40,000 1.0
09/02/2017
2.22
 2,032,207 2.18 2.22 2.18 246,600 0 1.2
08/02/2017
2.18
 2,293,532 2.18 2.22 2.18 0 60,000 -0.3
07/02/2017
2.18
 1,493,316 2.22 2.27 2.18 0 0 0
06/02/2017
2.22
 8,008,343 2.13 2.27 2.13 800,000 0 4.1
03/02/2017
2.13
 3,685,729 2.05 2.13 2.05 300,000 20,000 1.3
02/02/2017
2.05
 700,910 2.09 2.09 2.05 15,000 0 0.1
25/01/2017
2.09
 656,141 2.05 2.09 2.05 10 0 0.0
24/01/2017
2.05
 1,151,596 2.05 2.09 2.00 0 0 0
23/01/2017
2.05
 724,581 2.05 2.05 2.00 0 0 0
20/01/2017
2.05
 654,546 2.00 2.05 2.00 0 0 0
19/01/2017
2.00
 1,009,240 2.05 2.05 2.00 15,000 0 0.1
18/01/2017
2.05
 1,541,857 2.09 2.09 2.05 3,000 500 0.0
17/01/2017
2.09
 1,070,805 2.05 2.09 2.05 0 19,000 -0.1
16/01/2017
2.05
 2,663,428 2.09 2.09 2.05 2,000 60 0.0
13/01/2017
2.09
 2,107,883 2.05 2.09 2.05 0 0 0
12/01/2017
2.05
 2,234,600 2.05 2.09 2.00 8,900 0 0.0
11/01/2017
2.05
 1,403,150 2.09 2.09 2.05 5,000 89 0.0
10/01/2017
2.09
 513,552 2.05 2.09 2.00 0 0 0
09/01/2017
2.05
 3,517,055 2.09 2.13 2.05 7,900 22,000 -0.1
06/01/2017
2.09
 3,905,739 2.00 2.13 2.00 800,000 0 3.8
05/01/2017
2.00
 683,946 2.05 2.05 2.00 0 0 0
04/01/2017
2.05
 1,839,676 2.05 2.09 2.00 20,000 0 0.1
03/01/2017
2.05
 3,424,036 2.00 2.09 1.96 0 0 0
30/12/2016
2.00
 1,481,335 2.00 2.05 1.96 0 20 -0
29/12/2016
2.00
 905,919 1.96 2.00 1.96 0 6,400 -0.0
28/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
28/12/2016
1.96
 1,845,071 1.90 2.00 1.92 100,000 0 0.5
27/12/2016
1.90
 2,181,012 1.90 1.99 1.90 0 0 0
26/12/2016
1.90
 2,319,747 1.90 1.95 1.90 0 0 0
23/12/2016
1.90
 2,099,736 1.95 1.99 1.90 500 0 0.0
22/12/2016
1.95
 3,602,919 2.03 2.07 1.95 0 0 0
21/12/2016
2.03
 1,948,224 1.99 2.07 1.99 0 2,800 -0.0
20/12/2016
1.99
 3,569,130 1.95 1.99 1.95 100 0 0.0
19/12/2016
1.95
 1,209,694 1.95 1.99 1.90 0 8,000 -0.0
16/12/2016
1.95
 2,403,880 1.90 1.95 1.90 24 6,000 -0.0
15/12/2016
1.90
 916,725 1.90 1.95 1.90 16 0 0.0
14/12/2016
1.90
 4,834,305 1.86 1.95 1.70 40 0 0.0
13/12/2016
1.86
 2,768,713 1.90 1.95 1.82 16,000 0 0.1
12/12/2016
1.90
 2,880,166 1.99 1.99 1.90 0 0 0
09/12/2016
1.99
 3,749,310 2.07 2.07 1.90 0 0 0
08/12/2016
2.07
 1,721,841 2.03 2.07 1.82 0 0 0
07/12/2016
2.03
 5,926,373 1.99 2.07 1.99 60 0 0.0
06/12/2016
1.99
 2,664,939 2.03 2.03 1.99 7,222 191,000 -0.9
05/12/2016
2.03
 1,368,428 2.07 2.07 2.03 15,000 120,000 -0.5
02/12/2016
2.07
 618,101 2.07 2.11 2.07 0 5,000 -0.0
01/12/2016
2.07
 1,019,669 2.11 2.11 2.07 30,000 0 0.2
30/11/2016
2.11
 1,332,443 2.03 2.11 2.07 0 30,420 -0.2
29/11/2016
2.03
 2,976,439 2.03 2.07 1.99 10 0 0
28/11/2016
2.03
 2,284,620 2.11 2.11 2.03 0 0 0
25/11/2016
2.11
 1,299,691 2.11 2.15 2.07 20 0 0.0
24/11/2016
2.11
 2,043,641 2.15 2.15 2.11 0 0 0
23/11/2016
2.15
 682,393 2.15 2.15 2.11 400 0 0.0
22/11/2016
2.15
 2,422,688 2.15 2.19 2.11 51,800 0 0.3
21/11/2016
2.15
 1,121,803 2.19 2.19 2.15 70,000 0 0.4
18/11/2016
2.19
 408,890 2.19 2.19 2.15 50,000 0 0.3
17/11/2016
2.19
 1,053,942 2.15 2.23 2.15 0 50,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |