Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.25
-0.10
(-0.97%)
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)
27/06/2016
2.51
 1,235,929 2.47 2.51 2.39 94,780 35 0.6
24/06/2016
2.47
 4,440,796 2.55 2.55 2.39 2,000 0 0.0
23/06/2016
2.55
 1,355,216 2.51 2.55 2.51 3,400 71,500 -0.4
22/06/2016
2.51
 502,352 2.51 2.55 2.47 34,000 0 0.2
21/06/2016
2.51
 434,395 2.55 2.55 2.51 15,000 0 0.1
20/06/2016
2.55
 708,692 2.51 2.55 2.47 0 50,400 -0.3
17/06/2016
2.51
 1,684,862 2.51 2.55 2.51 1,000 1,313,000 -8.1
16/06/2016
2.51
 1,027,003 2.55 2.55 2.51 20,000 0 0.1
15/06/2016
2.55
 1,380,987 2.55 2.59 2.51 25,000 550,400 -3.3
14/06/2016
2.55
 1,167,292 2.55 2.59 2.51 0 0 0
13/06/2016
2.55
 2,347,869 2.55 2.59 2.55 12,300 500,000 -3.1
10/06/2016
2.55
 1,656,672 2.59 2.63 2.55 0 361,800 -2.3
09/06/2016
2.59
 993,050 2.59 2.59 2.55 160,000 182,700 -0.1
08/06/2016
2.59
 2,899,099 2.55 2.59 2.55 337,400 465,400 -0.8
07/06/2016
2.55
 1,950,158 2.55 2.59 2.51 136,670 594,600 -2.9
06/06/2016
2.55
 2,243,896 2.59 2.59 2.55 97,400 500,000 -2.5
03/06/2016
2.59
 3,058,262 2.55 2.59 2.55 0 0 0
02/06/2016
2.55
 2,063,524 2.55 2.59 2.55 0 500,000 -3.2
01/06/2016
2.55
 2,066,400 2.55 2.59 2.55 1,000 389,900 -2.4
31/05/2016
2.55
 2,306,511 2.55 2.59 2.55 34,000 17,400 0.1
30/05/2016
2.55
 1,753,352 2.59 2.59 2.55 0 0 0
27/05/2016
2.59
 2,599,132 2.55 2.59 2.55 50,000 0 0.3
26/05/2016
2.55
 2,860,089 2.59 2.59 2.55 150,000 110,600 0.2
25/05/2016
2.59
 2,469,362 2.59 2.63 2.55 0 0 0
24/05/2016
2.59
 1,603,371 2.63 2.63 2.59 0 0 0
23/05/2016
2.63
 1,759,602 2.63 2.67 2.63 0 11,900 -0.1
20/05/2016
2.63
 2,330,159 2.63 2.72 2.63 0 0 0
19/05/2016
2.63
 4,667,668 2.72 2.76 2.63 0 100 -0.0
18/05/2016
2.72
 4,833,252 2.72 2.80 2.72 24,100 30,000 -0.0
17/05/2016
2.72
 3,863,373 2.72 2.76 2.67 1,000 0 0.0
16/05/2016
2.72
 3,042,085 2.72 2.76 2.67 0 50,000 -0.3
13/05/2016
2.72
 5,378,912 2.63 2.76 2.67 10,050 100,600 -0.6
12/05/2016
2.63
 5,706,283 2.59 2.72 2.59 103,000 0 0.7
11/05/2016
2.59
 958,671 2.63 2.63 2.59 0 0 0
10/05/2016
2.63
 1,280,072 2.63 2.63 2.59 0 0 0
09/05/2016
2.63
 3,629,253 2.59 2.67 2.59 178,000 0 1.2
06/05/2016
2.59
 3,078,343 2.63 2.67 2.59 155,800 0 1.0
05/05/2016
2.63
 1,251,634 2.63 2.63 2.59 293,000 2,900 1.9
04/05/2016
2.63
 2,875,543 2.63 2.67 2.59 660,000 0 4.3
29/04/2016
2.63
 2,941,709 2.59 2.67 2.59 1,454,500 204,900 8.1
28/04/2016
2.59
 507,431 2.55 2.59 2.55 90,000 5,000 0.5
27/04/2016
2.55
 832,396 2.59 2.59 2.55 164,000 0 1.0
26/04/2016
2.59
 1,197,446 2.63 2.63 2.55 33,000 321 0.2
25/04/2016
2.63
 538,538 2.63 2.67 2.59 70,000 0 0.5
22/04/2016
2.63
 1,927,412 2.55 2.63 2.55 360,000 700 2.3
21/04/2016
2.55
 561,408 2.59 2.59 2.55 144,400 0 0.9
20/04/2016
2.59
 1,752,443 2.59 2.59 2.51 317,500 0 2.0
19/04/2016
2.59
 2,046,214 2.63 2.63 2.55 370,960 0 2.4
15/04/2016
2.63
 1,107,831 2.59 2.63 2.59 215,000 0 1.4
14/04/2016
2.59
 2,017,439 2.59 2.63 2.55 2,800 0 0.0
13/04/2016
2.59
 2,026,950 2.59 2.63 2.59 621,000 0 4.0
12/04/2016
2.59
 2,789,645 2.59 2.63 2.59 550,000 0 3.5
11/04/2016
2.59
 231,974 2.63 2.63 2.59 45,000 0 0.3
08/04/2016
2.63
 537,197 2.59 2.63 2.55 109,040 3,200 0.7
07/04/2016
2.59
 497,103 2.59 2.63 2.55 218,400 0 1.4
06/04/2016
2.59
 650,068 2.59 2.59 2.55 160,000 0 1.0
05/04/2016
2.59
 189,908 2.55 2.59 2.55 35,000 0 0.2
04/04/2016
2.55
 454,918 2.55 2.63 2.55 90,000 0 0.6
01/04/2016
2.55
 696,991 2.63 2.63 2.55 385,400 164,249 1.4
31/03/2016
2.63
 622,574 2.63 2.63 2.59 130,000 0 0.8
30/03/2016
2.63
 460,085 2.63 2.63 2.59 297,200 100,400 1.3
29/03/2016
2.63
 395,505 2.63 2.67 2.59 83,400 0 0.5
28/03/2016
2.63
 549,183 2.63 2.67 2.59 10,800 0 0.1
25/03/2016
2.63
 1,021,151 2.67 2.67 2.63 100,000 0 0.7
24/03/2016
2.67
 759,617 2.67 2.72 2.67 150,000 0 1.0
23/03/2016
2.67
 146,549 2.72 2.72 2.67 33,000 2,000 0.2
22/03/2016
2.72
 612,220 2.67 2.72 2.63 100,000 1,200 0.7
21/03/2016
2.67
 1,230,510 2.72 2.72 2.67 140,000 0 0.9
18/03/2016
2.72
 848,800 2.72 2.72 2.67 74,500 71,700 0.0
17/03/2016
2.72
 1,651,330 2.67 2.76 2.67 192,000 0 1.3
16/03/2016
2.67
 1,161,859 2.67 2.72 2.67 0 0 0
15/03/2016
2.67
 549,866 2.67 2.72 2.67 0 0 0
14/03/2016
2.67
 2,620,065 2.72 2.76 2.67 134,600 0 0.9
11/03/2016
2.72
 1,209,476 2.76 2.76 2.72 210,000 0 1.4
10/03/2016
2.76
 308,851 2.72 2.76 2.67 19,200 0 0.1
09/03/2016
2.72
 1,032,931 2.72 2.76 2.67 0 10,700 -0.1
08/03/2016
2.72
 833,641 2.72 2.76 2.67 21,100 0 0.1
07/03/2016
2.72
 771,751 2.76 2.76 2.72 111,000 0 0.8
04/03/2016
2.76
 1,972,900 2.72 2.80 2.72 154,000 113,400 0.3
03/03/2016
2.72
 1,189,522 2.72 2.76 2.72 92,000 0 0.6
02/03/2016
2.72
 1,059,208 2.80 2.80 2.72 0 1,900 -0.0
01/03/2016
2.80
 1,650,784 2.72 2.80 2.72 700 285,500 -1.9
29/02/2016
2.72
 320,350 2.80 2.80 2.72 0 0 0
26/02/2016
2.80
 886,874 2.80 2.80 2.76 32,900 154,500 -0.8
25/02/2016
2.80
 2,559,532 2.76 2.84 2.76 0 25,080 -0.2
24/02/2016
2.76
 1,979,968 2.72 2.80 2.67 137,300 64,200 0.5
23/02/2016
2.72
 523,892 2.76 2.80 2.72 12,000 15,000 -0.0
22/02/2016
2.76
 1,777,956 2.72 2.80 2.72 0 319,900 -2.2
19/02/2016
2.72
 1,239,311 2.84 2.84 2.72 0 118,800 -0.8
18/02/2016
2.84
 611,603 2.80 2.84 2.80 120,000 0 0.8
17/02/2016
2.80
 3,146,044 2.84 2.88 2.80 320,400 543,000 -1.5
16/02/2016
2.84
 3,961,336 2.76 2.92 2.72 626,200 59,500 4.0
15/02/2016
2.76
 2,033,319 2.72 2.80 2.55 0 4,000 -0.0
05/02/2016
2.72
 1,184,725 2.67 2.72 2.63 11,000 50,000 -0.3
04/02/2016
2.67
 895,958 2.59 2.67 2.59 20,000 56,500 -0.2
03/02/2016
2.59
 829,087 2.63 2.63 2.59 0 49,400 -0.3
02/02/2016
2.63
 773,667 2.59 2.63 2.55 0 0 0
01/02/2016
2.59
 1,795,311 2.63 2.63 2.55 0 6,500 -0.0
29/01/2016
2.63
 3,598,684 2.63 2.63 2.55 1,100 50,000 -0.3
28/01/2016
2.63
 1,972,136 2.63 2.63 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |