Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.40
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
(2024-10-15) 		-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)
08/09/2015
2.76
 2,688,595 2.72 2.84 2.72 0 312,200 -2.1
07/09/2015
2.72
 876,820 2.76 2.80 2.72 17,100 135,000 -0.8
04/09/2015
2.76
 1,245,145 2.80 2.80 2.76 193,900 0 1.3
03/09/2015
2.80
 2,719,600 2.76 2.80 2.72 809,600 323,000 3.3
01/09/2015
2.76
 549,229 2.76 2.80 2.76 100 0 0.0
31/08/2015
2.76
 1,721,138 2.84 2.84 2.76 5,000 249,200 -1.7
28/08/2015
2.84
 2,987,460 2.80 2.88 2.55 497,900 62,300 3.0
27/08/2015
2.80
 2,757,058 2.84 2.88 2.55 1,000 257,200 -1.8
26/08/2015
2.84
 4,165,522 2.84 2.88 2.76 33,000 784,200 -5.2
25/08/2015
2.84
 4,843,497 2.80 2.88 2.67 603,900 358,800 1.7
24/08/2015
2.80
 5,250,028 2.92 2.92 2.63 1,315,000 391,600 6.2
21/08/2015
2.92
 13,177,164 2.96 3.04 2.67 292,900 311,000 -0.1
20/08/2015
2.96
 2,443,017 2.96 3.04 2.92 23,500 249,300 -1.6
19/08/2015
2.96
 2,058,090 3.00 3.28 2.96 900 3,000 -0.0
18/08/2015
3.00
 4,231,960 2.92 3.20 2.92 0 62,200 -0.5
17/08/2015
2.92
 5,447,239 2.96 3.04 2.92 4,000 1,383,400 -10.0
14/08/2015
2.96
 2,023,365 3.04 3.04 2.96 1,000 187,600 -1.4
13/08/2015
3.04
 4,757,113 3.04 3.32 2.96 25,000 248,800 -1.7
12/08/2015
3.04
 2,695,143 3.12 3.16 2.84 61,500 2,000 0.5
11/08/2015
3.12
 2,027,664 3.20 3.20 3.12 0 2,400 -0.0
10/08/2015
3.20
 1,337,447 3.20 3.20 3.16 50 5,000 -0.0
07/08/2015
3.20
 1,527,011 3.16 3.24 3.12 7,300 0 0.1
06/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.07 (Volume + 7%, Ratio=0.07)
06/08/2015
3.16
 4,058,640 3.14 3.44 3.16 340 7,000 -0.1
05/08/2015
3.14
 2,572,854 3.11 3.41 3.11 100,000 0 0.8
04/08/2015
3.11
 1,948,930 3.11 3.18 2.80 40,400 0 0.3
03/08/2015
3.11
 6,478,944 3.18 3.18 2.88 267,000 7,600 2.1
31/07/2015
3.18
 1,508,135 3.26 3.29 3.18 12,400 6,000 0.1
30/07/2015
3.26
 1,482,936 3.18 3.26 3.18 191,500 11,000 1.5
29/07/2015
3.18
 4,126,786 3.26 3.29 3.18 83,800 221,200 -1.2
28/07/2015
3.26
 3,820,157 3.29 3.33 3.26 300 14,043 -0.1
27/07/2015
3.29
 2,846,986 3.26 3.33 3.26 279,000 1,700 2.4
24/07/2015
3.26
 2,739,431 3.29 3.37 3.26 3,000 0 0.0
23/07/2015
3.29
 3,561,650 3.37 3.41 3.29 180,000 0 1.6
22/07/2015
3.37
 2,958,465 3.29 3.37 3.26 188,600 14,500 1.5
21/07/2015
3.29
 4,800,864 3.29 3.37 3.22 106,100 1,210 0.9
20/07/2015
3.29
 5,176,723 3.41 3.41 3.26 171,600 15,000 1.4
17/07/2015
3.41
 3,573,679 3.45 3.48 3.41 244,500 500 2.2
16/07/2015
3.45
 3,477,741 3.45 3.52 3.33 185,100 500 1.7
15/07/2015
3.45
 4,984,098 3.60 3.64 3.45 35,300 0 0.3
14/07/2015
3.60
 20,281,308 3.41 3.71 3.41 733,200 2,000 6.9
13/07/2015
3.41
 6,244,299 3.37 3.48 3.33 256,500 0 2.3
10/07/2015
3.37
 2,768,049 3.33 3.41 3.33 126,700 0 1.1
09/07/2015
3.33
 2,642,517 3.37 3.37 3.29 452,800 100 4.0
08/07/2015
3.37
 11,751,099 3.29 3.45 3.26 452,800 100 4.0
07/07/2015
3.29
 4,940,040 3.29 3.60 3.22 193,400 5,500 1.6
06/07/2015
3.29
 3,447,832 3.26 3.56 3.22 218,800 300 1.9
03/07/2015
3.26
 5,980,791 3.18 3.48 3.18 600,000 0 5.2
02/07/2015
3.18
 6,797,974 3.07 3.22 3.03 564,800 0 4.7
01/07/2015
3.07
 1,247,035 3.11 3.11 3.03 483,300 0 3.9
30/06/2015
3.11
 1,306,284 3.11 3.11 3.03 1,198,562 731,762 3.8
29/06/2015
3.11
 1,488,760 3.07 3.11 2.99 130,700 20,100 0.9
26/06/2015
3.07
 2,455,505 3.11 3.14 3.07 20,000 30,000 -0.1
25/06/2015
3.11
 972,866 3.11 3.14 3.07 0 0 0
24/06/2015
3.11
 666,032 3.14 3.14 3.11 58,700 0 0.5
23/06/2015
3.14
 4,602,947 3.14 3.18 3.11 267,800 0 2.2
22/06/2015
3.14
 3,099,190 3.11 3.14 3.07 177,100 37,300 1.1
19/06/2015
3.11
 2,311,652 3.11 3.14 3.03 1,077,200 158,400 7.5
18/06/2015
3.11
 989,335 3.11 3.14 3.07 186,100 10,000 1.4
17/06/2015
3.11
 1,430,828 3.14 3.14 3.07 170,100 0 1.4
16/06/2015
3.14
 4,139,906 3.14 3.22 3.11 322,100 20,040 2.5
15/06/2015
3.14
 6,440,832 3.07 3.22 3.03 48,200 0 0.4
12/06/2015
3.07
 1,534,915 3.07 3.18 3.03 15,000 0 0.1
11/06/2015
3.07
 1,544,690 3.03 3.33 3.03 13,800 0 0.1
10/06/2015
3.03
 1,921,030 2.99 3.03 2.95 0 200,000 -1.6
09/06/2015
2.99
 2,192,315 3.11 3.11 2.99 0 400,000 -3.2
08/06/2015
3.11
 2,742,597 3.07 3.14 3.07 8,200 100 0.1
05/06/2015
3.07
 2,591,697 3.03 3.11 3.03 2,000 14,000 -0.1
04/06/2015
3.03
 2,368,170 3.03 3.11 2.99 2,000 0 0.0
03/06/2015
3.03
 1,951,713 3.03 3.07 2.99 55,700 120,000 -0.5
02/06/2015
3.03
 4,716,162 3.07 3.37 3.03 247,100 100,000 1.2
01/06/2015
3.07
 2,741,526 3.03 3.14 3.03 211,100 220,000 -0.1
29/05/2015
3.03
 4,124,399 3.11 3.18 3.03 206,000 164,000 0.4
28/05/2015
3.11
 9,716,633 2.92 3.18 2.92 301,500 675,200 -2.9
27/05/2015
2.92
 2,226,380 2.95 2.95 2.88 267,800 600,000 -2.6
26/05/2015
2.95
 4,472,008 2.88 2.99 2.88 625,000 804,600 -1.4
25/05/2015
2.88
 2,240,130 2.88 2.92 2.84 557,200 853,900 -2.3
22/05/2015
2.88
 2,135,727 2.92 2.92 2.88 243,300 900,100 -5.0
21/05/2015
2.92
 3,134,972 2.92 2.99 2.88 853,100 1,364,300 -3.9
20/05/2015
2.92
 3,238,221 2.88 2.95 2.88 167,600 912,300 -5.7
19/05/2015
2.88
 1,596,782 2.84 2.92 2.84 779,000 13,400 5.8
18/05/2015
2.84
 4,630,460 2.92 2.92 2.76 34,800 4,000 0.2
15/05/2015
2.92
 2,436,430 2.95 2.95 2.88 5,000 0 0.0
14/05/2015
2.95
 2,502,430 2.95 2.95 2.84 0 0 0
13/05/2015
2.95
 3,614,083 2.95 2.95 2.80 3,000 0 0.0
12/05/2015
2.95
 10,550,473 2.99 3.03 2.73 9,000 110,600 -0.8
11/05/2015
2.99
 5,926,165 3.07 3.07 2.88 178,400 0 1.4
08/05/2015
3.07
 994,075 3.07 3.07 3.03 168,900 0 1.4
07/05/2015
3.07
 1,465,481 3.03 3.07 2.99 375,900 0 3.0
06/05/2015
3.03
 2,316,931 3.07 3.07 2.99 165,900 395,000 -1.8
05/05/2015
3.07
 1,629,990 3.07 3.11 3.03 165,900 52,800 0.9
04/05/2015
3.07
 3,533,197 3.18 3.18 2.88 684,400 0 5.7
27/04/2015
3.18
 1,011,390 3.18 3.22 3.14 165,600 0 1.4
24/04/2015
3.18
 1,573,375 3.18 3.22 3.14 373,100 0 3.1
23/04/2015
3.18
 1,011,813 3.22 3.26 3.18 384,100 206,800 1.5
22/04/2015
3.22
 1,312,329 3.22 3.26 3.18 394,600 0 3.4
21/04/2015
3.22
 1,411,552 3.22 3.26 3.22 340,600 3,300 2.9
20/04/2015
3.22
 1,160,622 3.26 3.26 3.22 336,500 1,000 2.9
17/04/2015
3.26
 1,516,355 3.26 3.29 3.22 427,400 6,000 3.6
16/04/2015
3.26
 2,024,910 3.22 3.29 3.22 641,500 0 5.5
15/04/2015
3.22
 1,168,619 3.18 3.22 3.18 371,000 0 3.2

Chính sách bảo mật | Điều khoản sử dụng |