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)
13/11/2014
3.33
 1,364,890 3.33 3.37 3.29 8,000 2,800 0.0
12/11/2014
3.33
 818,100 3.29 3.33 3.26 16,500 0 0.1
11/11/2014
3.29
 1,215,269 3.26 3.33 3.26 0 64 -0.0
10/11/2014
3.26
 804,700 3.29 3.33 3.26 4,000 47,100 -0.4
07/11/2014
3.29
 553,136 3.33 3.33 3.29 46,900 0 0.4
06/11/2014
3.33
 1,468,257 3.26 3.33 3.26 0 44,700 -0.4
05/11/2014
3.26
 1,169,639 3.29 3.29 3.22 20,000 0 0.2
04/11/2014
3.29
 674,094 3.29 3.33 3.26 10,000 0 0.1
03/11/2014
3.29
 1,961,163 3.29 3.37 3.29 488,600 0 4.3
31/10/2014
3.29
 2,932,168 3.26 3.33 3.22 520,200 0 4.5
30/10/2014
3.26
 647,770 3.22 3.26 3.22 6,400 1,500 0.0
29/10/2014
3.22
 1,269,311 3.18 3.22 3.18 6,000 65,700 -0.5
28/10/2014
3.18
 2,600,652 3.14 3.22 3.11 2,600 137,400 -0.0
27/10/2014
3.14
 2,773,334 3.26 3.29 3.14 2,600 137,400 -1.1
24/10/2014
3.26
 2,015,873 3.26 3.29 3.22 0 6,000 -0.1
23/10/2014
3.26
 1,699,020 3.33 3.33 3.26 0 69,200 -0.6
22/10/2014
3.33
 1,002,208 3.33 3.37 3.29 2,000 131,400 -1.1
21/10/2014
3.33
 1,770,696 3.29 3.33 3.29 335,000 328,500 0.1
20/10/2014
3.29
 1,459,394 3.29 3.37 3.29 364,300 131,400 2.0
17/10/2014
3.29
 2,409,310 3.26 3.33 3.22 25,900 422,990 -0.0
16/10/2014
3.26
 9,333,836 3.37 3.41 3.26 25,900 422,990 -3.5
15/10/2014
3.37
 5,587,358 3.41 3.41 3.33 2,000 761,400 -6.8
14/10/2014
3.41
 4,133,221 3.45 3.48 3.41 5,000 0 0.0
13/10/2014
3.45
 7,248,815 3.52 3.52 3.45 0 0 0
10/10/2014
3.52
 3,702,718 3.56 3.60 3.48 300 4,000 -0.0
09/10/2014
3.56
 10,210,122 3.52 3.64 3.56 10,500 0 0.1
08/10/2014
3.52
 7,716,220 3.52 3.60 3.48 1,200 700,000 -6.6
07/10/2014
3.52
 3,086,059 3.52 3.56 3.48 500 0 0.0
06/10/2014
3.52
 7,313,065 3.48 3.60 3.45 6,400 350,000 -3.2
03/10/2014
3.48
 5,020,365 3.48 3.52 3.45 714,200 131,400 5.4
02/10/2014
3.48
 4,178,900 3.48 3.48 3.45 1,000 0 0.0
01/10/2014
3.48
 8,647,474 3.48 3.52 3.45 157,000 0 1.4
30/09/2014
3.48
 3,267,454 3.45 3.48 3.41 900,000 28,500 7.9
29/09/2014
3.45
 1,414,451 3.45 3.48 3.45 420,000 48,100 3.4
26/09/2014
3.45
 2,365,696 3.48 3.52 3.45 710,500 0 6.5
25/09/2014
3.48
 1,376,579 3.45 3.48 3.41 0 0 0
24/09/2014
3.45
 3,186,111 3.48 3.48 3.45 574,000 131,200 4.0
23/09/2014
3.48
 3,028,279 3.45 3.52 3.45 1,337,700 0 12.3
22/09/2014
3.45
 2,149,672 3.45 3.52 3.41 600,000 0 5.5
19/09/2014
3.45
 7,794,367 3.52 3.52 3.45 912,200 6,074,800 -47.0
18/09/2014
3.52
 5,344,084 3.52 3.60 3.48 0 4,000 -0.0
17/09/2014
3.52
 3,354,924 3.52 3.60 3.52 0 0 0
16/09/2014
3.52
 5,167,977 3.48 3.52 3.45 10,000 76,900 -0.6
15/09/2014
3.48
 6,588,936 3.56 3.60 3.48 0 76,900 -0.7
12/09/2014
3.56
 4,028,844 3.56 3.60 3.56 0 155,000 -1.5
11/09/2014
3.56
 2,850,009 3.60 3.60 3.52 0 111,100 -1.0
10/09/2014
3.60
 8,392,169 3.56 3.60 3.48 230,700 0 2.2
09/09/2014
3.56
 13,029,876 3.67 3.71 3.56 153,800 20,000 0.0
08/09/2014
3.67
 6,398,252 3.71 3.75 3.67 1,181,200 0 0.0
05/09/2014
3.71
 5,408,769 3.71 3.71 3.67 231,800 0 2.3
04/09/2014
3.71
 3,879,179 3.67 3.71 3.64 400 503,000 -4.8
03/09/2014
3.67
 9,449,936 3.60 3.79 3.60 100 7,000 -0.0
29/08/2014
3.60
 9,719,139 3.48 3.64 3.45 188,200 442,000 -2.4
28/08/2014
3.48
 4,338,460 3.48 3.52 3.45 0 105,000 -0.0
27/08/2014
3.48
 4,343,922 3.52 3.86 3.48 0 171,700 -0.0
26/08/2014
3.52
 10,905,879 3.48 3.71 3.45 0 171,700 -1.6
25/08/2014
3.48
 6,647,429 3.37 3.52 3.37 76,900 0 0.0
22/08/2014
3.37
 3,675,234 3.37 3.45 3.33 11,600 0 0.0
21/08/2014
3.37
 2,626,665 3.37 3.41 3.37 11,600 0 0.1
20/08/2014
3.37
 1,798,671 3.37 3.41 3.33 0 0 0
19/08/2014
3.37
 2,023,150 3.41 3.45 3.37 0 0 0
18/08/2014
3.41
 3,642,396 3.41 3.45 3.37 0 0 0
15/08/2014
3.41
 1,708,254 3.41 3.45 3.37 5,800 0 0.1
14/08/2014
3.41
 2,987,327 3.37 3.48 3.37 0 100 -0.0
13/08/2014
3.37
 1,472,411 3.33 3.41 3.33 0 100 -0.0
12/08/2014
3.33
 690,591 3.37 3.41 3.33 0 69,700 -0.6
11/08/2014
3.37
 974,783 3.41 3.45 3.37 1,400 0 0.0
08/08/2014
3.41
 3,051,450 3.37 3.45 3.37 0 300 -0.0
07/08/2014
3.37
 1,319,750 3.33 3.37 3.29 20,000 0 0.2
06/08/2014
3.33
 2,085,488 3.33 3.37 3.29 10,000 0 0.1
05/08/2014
3.33
 2,105,707 3.29 3.37 3.29 20,000 300 0.2
04/08/2014
3.29
 1,473,465 3.29 3.33 3.26 20,000 0 0.2
01/08/2014
3.29
 2,289,005 3.33 3.33 3.26 0 0 0
31/07/2014
3.33
 2,279,876 3.29 3.33 3.26 0 0 0
30/07/2014
3.29
 1,490,594 3.26 3.29 3.22 3,500 0 0.0
29/07/2014
3.26
 1,365,028 3.26 3.29 3.22 105,400 6,000 0.9
28/07/2014
3.26
 4,102,326 3.33 3.37 3.22 5,500 0 0.0
25/07/2014
3.33
 1,566,653 3.37 3.41 3.33 76,500 0 0.7
24/07/2014
3.37
 2,698,348 3.37 3.41 3.33 153,000 750,000 -5.3
23/07/2014
3.37
 1,690,567 3.41 3.45 3.37 0 0 0
22/07/2014
3.41
 1,728,105 3.45 3.48 3.41 0 50,000 -0.5
21/07/2014
3.45
 2,679,039 3.48 3.52 3.45 138,300 0 1.3
18/07/2014
3.48
 2,918,856 3.45 3.48 3.41 310,000 0 2.8
17/07/2014
3.45
 1,188,928 3.45 3.48 3.41 0 0 0
16/07/2014
3.45
 4,305,816 3.45 3.56 3.45 500 46,000 -0.4
15/07/2014
3.45
 924,482 3.45 3.48 3.11 1,400 0 0.0
14/07/2014
3.45
 1,721,125 3.48 3.48 3.41 1,400 0 0.0
11/07/2014
3.48
 2,377,123 3.45 3.48 3.41 2,500 0 0.0
10/07/2014
3.45
 4,030,699 3.52 3.56 3.45 300 26,100 -0.2
09/07/2014
3.52
 2,758,763 3.56 3.64 3.52 1,000 0 0.0
08/07/2014
3.56
 6,491,812 3.48 3.56 3.41 0 1,500 -0.0
07/07/2014
3.48
 2,416,262 3.52 3.56 3.48 3,000 0 0.0
04/07/2014: Cổ tức tiền mặt tỉ lệ: 7.5%
04/07/2014
3.52
 4,113,877 3.47 3.60 3.48 63,200 0 0.6
03/07/2014
3.47
 10,210,713 3.43 3.54 3.43 35,600 400 0.3
02/07/2014
3.43
 2,427,072 3.40 3.43 3.36 39,900 76,300 -0.4
01/07/2014
3.40
 3,417,551 3.40 3.43 3.36 76,300 35,000 0.4
30/06/2014
3.40
 5,975,529 3.26 3.47 3.29 14,000 63,000 -0.5
27/06/2014
3.26
 2,593,501 3.26 3.29 2.94 76,300 0 0.7
26/06/2014
3.26
 7,517,475 3.22 3.29 3.22 167,100 102,000 0.6
25/06/2014
3.22
 2,296,917 3.19 3.22 3.19 152,600 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |