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)
15/11/2016
2.15
 1,780,639 2.19 2.23 2.15 200 51,000 -0.3
14/11/2016
2.19
 1,653,162 2.19 2.23 2.15 0 0 0
11/11/2016
2.19
 1,212,775 2.23 2.23 2.15 0 77,800 -0.4
10/11/2016
2.23
 3,204,013 2.15 2.23 2.15 0 275,913 -1.5
09/11/2016
2.15
 3,811,502 2.23 2.27 2.07 48,000 0 0.3
08/11/2016
2.23
 9,962,925 2.15 2.31 2.11 0 0 0
07/11/2016
2.15
 1,581,871 2.15 2.19 2.11 8,000 21,400 -0.1
04/11/2016
2.15
 1,124,144 2.11 2.15 2.07 0 6,600 -0.0
03/11/2016
2.11
 2,522,141 2.15 2.15 2.07 0 2,500 -0.0
02/11/2016
2.15
 2,005,457 2.19 2.23 2.15 0 0 0
01/11/2016
2.19
 1,815,046 2.19 2.23 2.15 0 4,500 -0.0
31/10/2016
2.19
 3,372,863 2.23 2.31 2.19 0 50,000 -0.3
28/10/2016
2.23
 5,242,805 2.15 2.23 2.11 0 0 0
27/10/2016
2.15
 1,859,420 2.15 2.19 2.11 0 1,000 -0.0
26/10/2016
2.15
 5,441,765 2.23 2.27 2.11 2,400 239,600 -1.3
25/10/2016
2.23
 3,206,088 2.27 2.27 2.19 0 0 0
24/10/2016
2.27
 5,615,544 2.27 2.35 2.23 100 10,000 -0.1
21/10/2016
2.27
 3,792,607 2.31 2.35 2.23 19,480 0 0.1
20/10/2016
2.31
 7,572,306 2.27 2.43 2.27 326,040 159,900 1.0
19/10/2016
2.27
 11,000,487 2.07 2.27 2.07 40,800 0 0.2
18/10/2016
2.07
 1,669,945 2.11 2.11 2.07 41,000 0 0.2
17/10/2016
2.11
 3,478,864 2.07 2.15 2.07 5,000 10 0.0
14/10/2016
2.07
 7,427,100 1.99 2.11 1.95 0 0 0
13/10/2016
1.99
 2,619,690 1.95 1.99 1.95 0 28,000 -0.1
12/10/2016
1.95
 2,428,177 1.90 2.03 1.90 0 400,000 -1.9
11/10/2016
1.90
 2,679,329 1.95 1.95 1.86 53,000 0 0.3
10/10/2016
1.95
 2,339,352 1.99 2.03 1.95 28,000 0 0.1
07/10/2016
1.99
 1,983,154 2.03 2.11 1.95 110,000 0 0.6
06/10/2016
2.03
 9,327,799 1.86 2.03 1.86 10 0 0.0
05/10/2016
1.86
 2,020,292 1.82 1.90 1.82 0 108,100 -0.5
04/10/2016
1.82
 737,866 1.86 1.86 1.82 9,600 10,000 -0.0
03/10/2016
1.86
 1,094,218 1.86 1.90 1.82 0 48,400 -0.2
30/09/2016
1.86
 1,347,052 1.86 1.90 1.82 0 0 0
29/09/2016
1.86
 5,106,559 1.82 1.90 1.82 0 50,000 -0.2
28/09/2016
1.82
 1,468,918 1.86 1.90 1.82 2,000 0 0.0
27/09/2016
1.86
 2,468,143 1.86 1.90 1.82 4,000 60,000 -0.3
26/09/2016
1.86
 3,150,031 1.90 1.95 1.86 30,500 639,800 -2.8
23/09/2016
1.90
 2,638,499 1.90 1.95 1.86 70,000 564,510 -2.3
22/09/2016
1.90
 2,899,729 1.95 1.99 1.90 200 426,000 -2.0
21/09/2016
1.95
 3,673,666 1.95 1.99 1.90 459,900 10,000 2.2
20/09/2016
1.95
 1,866,199 1.95 1.99 1.95 229,500 22,490 1.0
19/09/2016
1.95
 3,990,061 1.86 1.99 1.90 100,000 800 0.5
16/09/2016
1.86
 24,254,270 1.99 1.99 1.86 2,305,200 21,409,200 -88.1
15/09/2016
1.99
 2,493,029 2.03 2.03 1.95 39,000 469,000 -2.1
14/09/2016
2.03
 1,842,280 2.07 2.07 1.99 200 195,500 -1.0
13/09/2016
2.07
 1,091,971 2.03 2.07 2.03 100 100 0
12/09/2016
2.03
 2,879,327 2.11 2.11 2.03 220,300 286,600 -0.3
09/09/2016
2.11
 1,608,493 2.15 2.15 2.07 38,000 287,400 -1.3
08/09/2016
2.15
 1,428,702 2.11 2.19 2.15 125,000 331,400 -1.1
07/09/2016
2.11
 419,626 2.11 2.15 2.11 0 62,000 -0.3
06/09/2016
2.11
 2,117,223 2.07 2.15 2.07 301,000 0 1.6
05/09/2016
2.07
 1,760,853 2.11 2.15 2.07 0 0 0
01/09/2016
2.11
 690,080 2.15 2.15 2.11 33,300 0 0.2
31/08/2016
2.15
 985,181 2.19 2.19 2.15 10,000 0 0.1
30/08/2016
2.19
 604,365 2.19 2.19 2.15 0 186,600 -1.0
29/08/2016
2.19
 1,805,167 2.23 2.27 2.19 5,100 255,900 -1.4
26/08/2016
2.23
 637,342 2.19 2.23 2.19 10,100 0 0.1
25/08/2016
2.19
 608,678 2.19 2.23 2.15 60,000 0 0.3
24/08/2016
2.19
 1,243,252 2.15 2.23 2.11 10,000 0 0.1
23/08/2016
2.15
 1,319,994 2.15 2.19 2.15 22,000 0 0.1
22/08/2016
2.15
 728,541 2.19 2.19 2.15 3,600 10 0.0
19/08/2016
2.19
 698,363 2.19 2.23 2.15 30,000 3,200 0.1
18/08/2016
2.19
 1,054,316 2.27 2.27 2.19 23,000 0 0.1
17/08/2016
2.27
 2,723,356 2.23 2.31 2.19 64,400 0 0.4
16/08/2016
2.23
 2,991,264 2.23 2.27 2.19 60,500 0 0.3
15/08/2016
2.23
 2,995,281 2.27 2.27 2.23 0 0 0
12/08/2016
2.27
 3,070,697 2.27 2.31 2.23 0 2,600 -0.0
11/08/2016
2.27
 2,325,540 2.19 2.27 2.19 0 0 0
10/08/2016
2.19
 3,000,304 2.19 2.23 2.11 4,000 16,540 -0.1
09/08/2016
2.19
 2,869,326 2.19 2.23 2.11 69,000 0 0.4
08/08/2016
2.19
 3,359,571 2.23 2.27 2.11 53,600 53 0.3
05/08/2016
2.23
 1,655,583 2.27 2.31 2.23 10,100 0 0.1
04/08/2016
2.27
 1,799,473 2.31 2.35 2.27 0 0 0
03/08/2016
2.31
 369,240 2.31 2.35 2.31 0 0 0
02/08/2016
2.31
 1,799,041 2.39 2.39 2.31 31,960 0 0.2
01/08/2016
2.39
 620,694 2.43 2.43 2.39 97,300 0 0.6
29/07/2016
2.43
 1,135,037 2.43 2.47 2.39 210,000 0 1.3
28/07/2016
2.43
 1,927,815 2.47 2.47 2.39 100,000 264,100 -1.0
27/07/2016
2.47
 1,346,867 2.47 2.51 2.43 2,000 172,400 -1.0
26/07/2016
2.47
 315,626 2.47 2.47 2.43 0 60,000 -0.4
25/07/2016
2.47
 392,848 2.47 2.47 2.43 2,000 64,920 -0.4
22/07/2016
2.47
 566,916 2.47 2.51 2.43 0 121,700 -0.7
21/07/2016
2.47
 370,900 2.47 2.51 2.43 50,000 0 0.3
20/07/2016
2.47
 1,295,402 2.51 2.51 2.47 0 8,300 -0.1
19/07/2016
2.51
 499,392 2.51 2.55 2.47 0 100,000 -0.6
18/07/2016
2.51
 1,490,880 2.55 2.55 2.47 3,000 0 0.0
15/07/2016
2.55
 1,217,199 2.55 2.55 2.51 696,200 0 4.3
14/07/2016
2.55
 1,539,857 2.51 2.55 2.51 579,800 0 3.6
13/07/2016
2.51
 1,159,940 2.47 2.55 2.47 100 0 0.0
12/07/2016
2.47
 297,939 2.51 2.51 2.47 100 0 0.0
11/07/2016
2.51
 1,450,757 2.55 2.55 2.47 113,306 173,133 -0.4
08/07/2016
2.55
 801,053 2.59 2.59 2.51 34,000 32,000 0.0
07/07/2016
2.59
 1,519,673 2.55 2.59 2.51 401,600 135,500 1.7
06/07/2016
2.55
 1,111,364 2.51 2.59 2.51 304,100 2,000 1.9
05/07/2016
2.51
 1,348,217 2.47 2.55 2.47 0 188,600 -1.2
04/07/2016
2.47
 265,261 2.47 2.51 2.47 0 0 0
01/07/2016
2.47
 285,246 2.47 2.51 2.43 0 0 0
30/06/2016
2.47
 643,460 2.51 2.51 2.43 7,000 0 0.0
29/06/2016
2.51
 525,024 2.55 2.55 2.47 0 180,600 -1.1
28/06/2016
2.55
 1,017,338 2.51 2.55 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |