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)
27/01/2016
2.63
 1,074,856 2.59 2.63 2.55 700 14,500 -0.1
26/01/2016
2.59
 3,974,894 2.55 2.59 2.43 0 0 0
25/01/2016
2.55
 1,606,873 2.39 2.55 2.39 10,000 20,000 -0.1
22/01/2016
2.39
 4,710,693 2.31 2.43 2.27 380,000 596,700 -1.3
21/01/2016
2.31
 1,528,094 2.35 2.35 2.27 130,000 247,000 -0.7
20/01/2016
2.35
 1,004,103 2.35 2.39 2.31 328,800 429,600 -0.6
19/01/2016
2.35
 1,071,025 2.31 2.39 2.27 746,000 756,000 -0.1
18/01/2016
2.31
 3,653,980 2.39 2.39 2.19 292,200 0 1.6
15/01/2016
2.39
 1,373,490 2.43 2.47 2.39 0 345,800 -2.1
14/01/2016
2.43
 1,595,530 2.51 2.51 2.39 0 0 0
13/01/2016
2.51
 364,400 2.51 2.55 2.47 0 0 0
12/01/2016
2.51
 1,492,025 2.47 2.51 2.47 129,500 0 0.8
11/01/2016
2.47
 1,161,091 2.47 2.51 2.43 185,100 0 1.1
08/01/2016
2.47
 2,841,942 2.51 2.51 2.43 687,200 0 4.2
07/01/2016
2.51
 1,897,964 2.55 2.55 2.47 393,200 0 2.4
06/01/2016
2.55
 1,013,264 2.55 2.55 2.51 156,200 0 1.0
05/01/2016
2.55
 1,144,659 2.59 2.59 2.51 62,100 0 0.4
04/01/2016
2.59
 1,570,069 2.63 2.67 2.55 229,000 0 1.5
31/12/2015
2.63
 2,804,362 2.55 2.63 2.55 520,000 0 3.3
30/12/2015
2.55
 1,205,590 2.47 2.55 2.47 608,577 0 3.8
29/12/2015
2.47
 1,948,134 2.47 2.51 2.43 529,400 0 3.2
28/12/2015
2.47
 1,653,142 2.47 2.51 2.43 172,300 0 1.1
25/12/2015
2.47
 850,965 2.51 2.55 2.47 60,000 0 0.4
24/12/2015
2.51
 577,110 2.51 2.55 2.51 60,000 15,500 0.3
23/12/2015
2.51
 2,383,945 2.59 2.63 2.47 435,000 0 2.7
22/12/2015
2.59
 799,149 2.55 2.80 2.55 391,700 0 2.5
21/12/2015
2.55
 3,232,803 2.43 2.67 2.51 1,435,100 0 9.0
18/12/2015
2.43
 6,983,699 2.63 2.63 2.43 782,500 6,715,100 -35.6
17/12/2015
2.63
 1,025,649 2.55 2.67 2.55 0 0 0
16/12/2015
2.55
 1,553,449 2.55 2.80 2.51 0 126,204 -0.8
15/12/2015
2.55
 835,123 2.55 2.59 2.51 0 0 0
14/12/2015
2.55
 1,143,961 2.59 2.59 2.55 422,200 0 2.7
11/12/2015
2.59
 874,818 2.55 2.59 2.55 334,250 0 2.1
10/12/2015
2.55
 1,162,841 2.55 2.59 2.55 420,900 2,290 2.6
09/12/2015
2.55
 1,358,326 2.59 2.59 2.55 275,900 1,109,600 -5.3
08/12/2015
2.59
 3,167,145 2.59 2.59 2.55 0 0 0
07/12/2015
2.59
 960,442 2.63 2.63 2.59 0 315,500 -2.0
04/12/2015
2.63
 2,455,175 2.63 2.67 2.59 0 0 0
03/12/2015
2.63
 689,669 2.67 2.67 2.63 0 189,300 -1.2
02/12/2015
2.67
 2,947,689 2.67 2.72 2.63 0 126,200 -0.8
01/12/2015
2.67
 1,678,361 2.72 2.72 2.63 0 189,300 -1.2
30/11/2015
2.72
 1,041,927 2.72 2.72 2.67 0 70 -0.0
27/11/2015
2.72
 972,226 2.72 2.76 2.67 200 189,600 -1.3
26/11/2015
2.72
 1,364,519 2.72 2.76 2.72 0 0 0
25/11/2015
2.72
 555,886 2.72 2.72 2.67 0 126,600 -0.8
24/11/2015
2.72
 1,348,484 2.72 2.76 2.67 0 0 0
23/11/2015
2.72
 1,019,451 2.72 2.76 2.72 25,000 0 0.2
20/11/2015
2.72
 1,022,302 2.72 2.76 2.72 0 0 0
19/11/2015
2.72
 1,066,628 2.76 2.76 2.67 0 0 0
18/11/2015
2.76
 814,176 2.72 2.76 2.67 0 0 0
17/11/2015
2.72
 2,689,212 2.72 2.76 2.72 0 0 0
16/11/2015
2.72
 386,414 2.76 2.76 2.72 1,500 0 0.0
13/11/2015
2.76
 2,322,996 2.72 2.76 2.67 0 42,900 -0.3
12/11/2015
2.72
 730,847 2.72 2.72 2.67 10,000 0 0.1
11/11/2015
2.72
 795,984 2.72 2.76 2.67 10,000 0 0.1
10/11/2015
2.72
 1,057,213 2.72 2.76 2.72 17,000 0 0.1
09/11/2015
2.72
 762,920 2.72 2.76 2.47 63,300 10,500 0.4
06/11/2015
2.72
 878,020 2.72 2.76 2.67 25,000 10,000 0.1
05/11/2015
2.72
 502,277 2.76 2.76 2.72 1,100 25,500 -0.2
04/11/2015
2.76
 825,645 2.76 2.76 2.72 63,300 10,000 0.4
03/11/2015
2.76
 763,554 2.72 2.76 2.67 282,900 0 1.9
02/11/2015
2.72
 605,434 2.76 2.88 2.72 25,000 1,000 0.2
30/10/2015
2.76
 857,330 2.72 2.76 2.67 15,300 0 0.1
29/10/2015
2.72
 953,806 2.72 2.76 2.72 20,000 43,000 -0.2
28/10/2015
2.72
 1,664,385 2.72 2.76 2.67 3,000 190,400 -1.3
27/10/2015
2.72
 2,869,040 2.80 2.80 2.72 1,000 0 0.0
26/10/2015
2.80
 4,523,912 2.76 2.84 2.76 191,100 80,000 0.8
23/10/2015
2.76
 1,139,546 2.76 2.80 2.76 0 0 0
22/10/2015
2.76
 1,336,132 2.72 2.80 2.72 72,300 0 0.5
21/10/2015
2.72
 2,744,410 2.76 2.76 2.72 0 0 0
20/10/2015
2.76
 1,272,373 2.80 2.80 2.76 500,000 0 3.4
19/10/2015
2.80
 3,098,321 2.80 2.80 2.76 500,000 62,600 3.0
16/10/2015
2.80
 2,326,643 2.80 2.84 2.76 181,700 0 1.3
15/10/2015
2.80
 5,956,855 2.76 2.88 2.76 63,300 154,123 -0.6
14/10/2015
2.76
 627,491 2.80 2.80 2.76 197,100 152,900 0.3
13/10/2015
2.80
 2,440,995 2.80 2.84 2.76 189,900 0 1.3
12/10/2015
2.80
 2,034,148 2.80 2.88 2.80 189,900 0 1.3
09/10/2015
2.80
 2,837,419 2.80 2.84 2.80 199,900 0 1.4
08/10/2015
2.80
 4,768,036 2.76 2.80 2.72 189,900 0 1.3
07/10/2015
2.76
 1,211,857 2.80 2.80 2.72 133,000 62 0.9
06/10/2015
2.80
 1,634,906 2.76 2.80 2.72 0 67,200 -0.5
05/10/2015
2.76
 1,266,134 2.72 2.76 2.67 1,000 533,600 -3.6
02/10/2015
2.72
 382,083 2.72 2.72 2.67 7,000 126,600 -0.8
01/10/2015
2.72
 658,382 2.72 2.76 2.67 40,000 28 0.3
30/09/2015
2.72
 1,087,745 2.72 2.76 2.67 20,000 0 0.1
29/09/2015
2.72
 709,897 2.76 2.76 2.67 0 0 0
28/09/2015
2.76
 1,672,577 2.76 2.76 2.72 20,000 0 0.1
25/09/2015
2.76
 1,380,022 2.80 2.80 2.72 50,000 0 0.3
24/09/2015
2.80
 889,966 2.80 2.84 2.76 37,600 0 0.3
23/09/2015
2.80
 508,734 2.84 2.84 2.76 0 1,000 -0.0
22/09/2015
2.84
 2,835,383 2.80 2.84 2.76 975,300 0 6.7
21/09/2015
2.80
 1,197,206 2.76 2.80 2.72 139,200 0 0.9
18/09/2015
2.76
 1,578,989 2.72 2.80 2.72 262,400 0 1.8
17/09/2015
2.72
 625,066 2.72 2.76 2.67 40,000 253 0.3
16/09/2015
2.72
 788,368 2.67 2.76 2.67 29,000 0 0.2
15/09/2015
2.67
 1,762,889 2.72 2.72 2.67 4,300 429,592 -2.8
14/09/2015
2.72
 1,209,358 2.76 2.80 2.72 10,000 0 0.1
11/09/2015
2.76
 1,816,850 2.80 2.80 2.76 60 62,200 -0.4
10/09/2015
2.80
 434,000 2.80 2.80 2.55 400 0 0.0
09/09/2015
2.80
 1,449,390 2.76 2.84 2.51 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |