Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.40
-0.05
(-0.48%)
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)
14/04/2015
3.18
 2,422,008 3.22 3.26 2.92 335,500 2,600 2.8
13/04/2015
3.22
 733,444 3.26 3.26 3.22 190,000 0 1.6
10/04/2015
3.26
 1,043,350 3.22 3.26 3.22 125,300 0 1.1
09/04/2015
3.22
 1,635,322 3.18 3.26 3.18 118,000 55,540 0.5
08/04/2015
3.18
 1,214,405 3.22 3.22 3.18 130,000 499,500 -3.1
07/04/2015
3.22
 1,378,113 3.18 3.22 3.14 0 334,100 -2.8
06/04/2015
3.18
 1,510,505 3.18 3.22 3.14 85,000 222,000 -1.1
03/04/2015
3.18
 514,615 3.22 3.22 3.18 100,100 0 0.8
02/04/2015
3.22
 1,425,480 3.18 3.26 3.14 102,700 0 0.9
01/04/2015
3.18
 2,722,502 3.26 3.26 3.11 124,800 16,400 0.9
31/03/2015
3.26
 1,197,062 3.22 3.26 3.18 405,300 20,020 3.3
30/03/2015
3.22
 1,371,960 3.22 3.29 3.18 120,000 282,500 -1.4
27/03/2015
3.22
 12,084,680 3.18 3.33 3.22 170,300 777,000 -5.2
26/03/2015
3.18
 2,459,258 3.18 3.26 3.18 100,000 394,700 -2.5
25/03/2015
3.18
 1,255,817 3.18 3.22 3.18 0 111,000 -0.9
24/03/2015
3.18
 1,581,442 3.22 3.22 3.18 100,000 500 0.8
23/03/2015
3.22
 2,771,777 3.29 3.29 3.22 169,000 765,000 -5.1
20/03/2015
3.29
 1,126,115 3.26 3.29 2.95 471,900 140,200 2.9
19/03/2015
3.26
 4,443,532 3.29 3.29 3.22 200,000 1,080,000 -7.6
18/03/2015
3.29
 3,202,308 3.33 3.33 3.26 171,900 5,000 1.5
17/03/2015
3.33
 1,559,334 3.33 3.37 3.29 113,500 0 1.0
16/03/2015
3.33
 1,832,495 3.37 3.37 3.29 195,100 0 1.7
13/03/2015
3.37
 1,074,080 3.37 3.41 3.33 45,000 0 0.4
12/03/2015
3.37
 1,975,379 3.37 3.37 3.29 160,000 2,000 1.4
11/03/2015
3.37
 1,409,594 3.41 3.41 3.33 170,500 2,500 1.5
10/03/2015
3.41
 1,686,830 3.33 3.41 3.33 205,400 0 1.8
09/03/2015
3.33
 1,435,334 3.37 3.41 3.33 167,300 0 1.5
06/03/2015
3.37
 2,380,895 3.41 3.45 3.37 150,000 593,600 -3.9
05/03/2015
3.41
 2,186,948 3.45 3.45 3.37 331,500 0 3.0
04/03/2015
3.45
 2,278,518 3.45 3.45 3.41 386,500 0 3.5
03/03/2015
3.45
 3,717,737 3.37 3.45 3.37 354,000 3,700 3.1
02/03/2015
3.37
 2,737,765 3.41 3.41 3.37 395,700 1,000 3.5
27/02/2015
3.41
 2,097,915 3.45 3.45 3.41 460,800 429,200 0.3
26/02/2015
3.45
 2,800,815 3.41 3.48 3.41 469,800 0 4.2
25/02/2015
3.41
 4,864,449 3.45 3.48 3.37 1,044,500 30,700 9.2
24/02/2015
3.45
 2,533,654 3.33 3.45 3.37 221,600 1,000 2.0
13/02/2015
3.33
 1,482,946 3.33 3.37 3.29 172,500 3,100 1.5
12/02/2015
3.33
 1,759,870 3.37 3.37 3.29 177,100 0 1.6
11/02/2015
3.37
 2,621,802 3.33 3.37 3.29 167,100 0 1.5
10/02/2015
3.33
 2,237,836 3.29 3.37 3.29 197,200 0 1.7
09/02/2015
3.29
 3,052,787 3.29 3.37 3.29 785,700 0 6.8
06/02/2015
3.29
 1,289,708 3.26 3.33 3.22 374,300 0 3.2
05/02/2015
3.26
 1,582,492 3.22 3.29 3.22 11,000 20,000 -0.1
04/02/2015
3.22
 4,224,298 3.14 3.26 3.14 433,000 10,100 3.6
03/02/2015
3.14
 6,801,168 3.33 3.37 3.14 40,000 55,700 -0.1
02/02/2015
3.33
 3,038,813 3.41 3.45 3.33 5,000 113,400 -1.0
30/01/2015
3.41
 4,141,836 3.52 3.52 3.37 0 0 0
29/01/2015
3.52
 9,980,570 3.52 3.56 3.45 10,100 182,800 -1.6
28/01/2015
3.52
 11,699,988 3.33 3.56 3.29 0 296,500 -2.6
27/01/2015
3.33
 5,540,120 3.41 3.45 3.29 5,000 196,500 -1.7
26/01/2015
3.41
 3,778,990 3.41 3.45 3.37 0 21,400 -0.2
23/01/2015
3.41
 7,619,052 3.33 3.45 3.33 14,500 10 0.1
22/01/2015
3.33
 4,962,161 3.26 3.41 3.22 0 121 -0.0
21/01/2015
3.26
 1,628,149 3.29 3.33 3.26 23,000 0 0.2
20/01/2015
3.29
 1,237,077 3.29 3.45 3.29 0 0 0
19/01/2015
3.29
 2,994,408 3.29 3.37 3.29 0 0 0
16/01/2015
3.29
 3,599,100 3.37 3.41 3.29 0 32,200 -0.3
15/01/2015
3.37
 2,982,842 3.33 3.41 3.29 0 0 0
14/01/2015
3.33
 4,914,358 3.41 3.41 3.29 0 0 0
13/01/2015
3.41
 3,253,655 3.33 3.41 3.29 114,400 0 1.0
12/01/2015
3.33
 7,154,063 3.41 3.45 3.33 267,100 0 2.4
09/01/2015
3.41
 9,206,118 3.26 3.45 3.22 178,600 500 1.6
08/01/2015
3.26
 2,763,930 3.26 3.33 3.22 220,500 8,900 1.8
07/01/2015
3.26
 5,006,484 3.22 3.33 3.18 167,100 0 1.4
06/01/2015
3.22
 4,650,686 3.07 3.22 3.03 167,100 15,000 1.3
05/01/2015
3.07
 2,251,605 3.07 3.14 3.07 508,700 0 4.2
31/12/2014
3.07
 2,454,764 3.03 3.14 3.03 139,100 0 1.1
30/12/2014
3.03
 3,044,956 2.92 3.03 2.88 246,000 0 1.9
29/12/2014
2.92
 4,348,800 3.03 3.11 2.92 2,300 0 0.0
26/12/2014
3.03
 1,739,520 3.11 3.11 3.03 5,300 0 0.0
25/12/2014
3.11
 2,068,989 3.18 3.18 2.88 716,800 1,100 5.9
24/12/2014
3.18
 2,577,882 3.14 3.18 3.11 503,200 8,000 4.1
23/12/2014
3.14
 2,609,900 3.11 3.18 3.07 613,000 8,000 5.0
22/12/2014
3.11
 1,653,659 2.99 3.14 2.99 175,000 3,000 1.4
19/12/2014
2.99
 7,600,087 3.11 3.14 2.99 2,260,300 5,785,400 -27.7
18/12/2014
3.11
 3,205,851 3.07 3.14 3.07 580,000 802,900 -1.8
17/12/2014
3.07
 3,988,490 3.22 3.22 2.99 20,000 339,000 -2.6
16/12/2014
3.22
 3,284,244 3.26 3.26 3.18 0 122,400 -1.0
15/12/2014
3.26
 2,947,452 3.33 3.33 3.26 171,000 257,800 -0.7
12/12/2014
3.33
 873,645 3.29 3.33 3.26 232,100 800 2.0
11/12/2014
3.29
 2,720,696 3.33 3.37 3.29 273,500 197,100 0.7
10/12/2014
3.33
 1,935,759 3.26 3.33 3.26 544,900 73,700 4.1
09/12/2014
3.26
 5,642,522 3.37 3.37 3.22 108,520 0 0.9
08/12/2014
3.37
 1,083,365 3.41 3.41 3.33 108,100 0 1.0
05/12/2014
3.41
 1,981,682 3.45 3.48 3.41 125,700 0 1.1
04/12/2014
3.45
 10,370,193 3.29 3.48 3.29 3,756,000 0 33.6
03/12/2014
3.29
 2,202,412 3.26 3.33 3.26 100,000 0 0.9
02/12/2014
3.26
 1,521,060 3.29 3.33 3.26 58,000 0 0.5
01/12/2014
3.29
 1,463,382 3.29 3.33 3.29 73,000 500 0.6
28/11/2014
3.29
 1,851,969 3.29 3.37 3.29 9,000 0 0.1
27/11/2014
3.29
 1,025,832 3.33 3.37 3.26 0 0 0
26/11/2014
3.33
 2,961,742 3.37 3.37 3.29 1,668,600 0 14.7
25/11/2014
3.37
 1,136,520 3.29 3.37 3.26 604,700 3,000 5.3
24/11/2014
3.29
 1,236,330 3.37 3.37 3.29 271,900 0 2.4
21/11/2014
3.37
 3,901,074 3.29 3.41 3.29 862,400 0 7.6
20/11/2014
3.29
 1,369,097 3.29 3.33 3.26 0 0 0
19/11/2014
3.29
 1,094,490 3.29 3.33 3.26 0 6,000 -0.1
18/11/2014
3.29
 1,581,518 3.33 3.33 3.29 0 141,400 -1.2
17/11/2014
3.33
 1,500,139 3.33 3.37 3.29 0 0 0
14/11/2014
3.33
 913,018 3.33 3.33 3.26 18,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |