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
(2024-10-14) 		-0.35 -3.24% 252,801,600 1,319,721 14.0
10.40
10.85
10.45
2 tháng
(2024-09-16) 		0.20 1.95% 637,083,400 5,680,904 61.1
10.25
11.05
10.45
3 tháng
(2024-08-15) 		0.05 0.48% 855,192,500 161,475 3.1
10.25
11.05
10.45
6 tháng
(2024-05-17) 		-1.04 -9.08% 2,224,831,600 -12,097,123 -135.8
10.25
11.49
10.45
12 tháng
(2023-11-20) 		-0.28 -2.59% 5,270,246,200 -103,209,465 -1,148.8
10.20
11.83
10.45
24 tháng
(2022-11-24) 		3.25 45.14% 10,213,061,000 -85,330,108 -989.3
7.20
12.88
10.45
36 tháng
(2021-11-29) 		-6.56 -38.57% 12,806,882,200 -43,910,019 -488.2
6.25
17.01
10.45
60 tháng
(2019-12-10) 		7.64 271.91% 19,870,633,746 -139,488,518 -1,756.0
2.81
18.55
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2014
3.15
 788,595 3.22 3.22 2.94 293,600 0 2.7
20/06/2014
3.22
 5,085,890 3.19 3.22 3.08 3,800,000 382,100 31.4
19/06/2014
3.19
 3,053,750 3.22 3.22 3.12 800 0 0.0
18/06/2014
3.22
 4,831,163 3.22 3.29 3.19 32,000 0 0.3
17/06/2014
3.22
 2,833,508 3.19 3.26 3.15 341,400 0 3.1
16/06/2014
3.19
 2,765,418 3.22 3.26 3.19 223,700 0 2.0
13/06/2014
3.22
 3,096,160 3.19 3.26 3.15 227,100 0 2.1
12/06/2014
3.19
 3,545,548 3.22 3.26 3.19 69,800 900 0.6
11/06/2014
3.22
 4,323,231 3.08 3.26 3.08 189,600 0 1.7
10/06/2014
3.08
 2,302,481 3.12 3.15 3.08 139,600 0 1.2
09/06/2014
3.12
 4,060,592 3.15 3.19 3.12 189,000 0 1.7
06/06/2014
3.15
 2,031,595 3.08 3.15 3.05 76,100 69,800 0.1
05/06/2014
3.08
 1,872,529 3.05 3.12 3.01 0 69,857 -0.6
04/06/2014
3.05
 5,411,985 3.12 3.15 3.01 5,000 0 0.0
03/06/2014
3.12
 1,740,948 3.08 3.15 3.05 140,600 0 1.3
02/06/2014
3.08
 4,714,473 3.19 3.19 3.08 361,400 3,400 3.2
30/05/2014
3.19
 4,045,739 3.19 3.22 3.15 209,400 0 1.9
29/05/2014
3.19
 6,884,945 3.26 3.29 3.19 409,100 1,800,000 -12.6
28/05/2014
3.26
 7,533,146 3.29 3.33 3.22 208,800 450,000 -2.3
27/05/2014
3.29
 10,750,107 3.15 3.33 3.15 209,100 306,400 -0.9
26/05/2014
3.15
 3,256,312 3.19 3.19 3.12 143,900 458,600 -2.8
23/05/2014
3.19
 4,315,085 3.12 3.22 3.12 8,000 54,600 -0.4
22/05/2014
3.12
 9,518,456 3.22 3.33 3.12 0 475,400 -4.3
21/05/2014
3.22
 12,006,294 3.08 3.26 3.01 152,800 0 1.4
20/05/2014
3.08
 4,287,658 3.01 3.08 2.94 69,700 4,800 0.6
19/05/2014
3.01
 7,945,915 2.98 3.05 2.91 2,158,200 12,000 18.2
16/05/2014
2.98
 2,920,970 2.87 2.98 2.87 233,200 1,200 1.9
15/05/2014
2.87
 8,509,226 2.98 3.01 2.84 1,149,200 900 9.5
14/05/2014
2.98
 6,113,514 2.87 3.05 2.84 319,100 0 2.7
13/05/2014
2.87
 6,821,620 2.80 2.87 2.77 179,300 1,000 1.4
12/05/2014
2.80
 6,578,009 3.01 3.01 2.80 347,700 278,000 0.6
09/05/2014
3.01
 8,181,174 2.87 3.05 2.80 1,716,700 3,190 14.6
08/05/2014
2.87
 23,800,303 3.05 3.05 2.77 100 515,800 -4.2
07/05/2014
3.05
 3,105,064 3.08 3.19 3.05 20,600 128,200 -1.0
06/05/2014
3.08
 15,295,083 3.12 3.12 2.87 58,200 71,400 -0.1
05/05/2014
3.12
 7,428,300 3.40 3.40 3.12 148,100 292,800 -1.3
29/04/2014
3.40
 2,044,249 3.36 3.40 3.33 7,000 95,900 -0.9
28/04/2014
3.36
 2,895,448 3.40 3.47 3.36 65,800 323,700 -2.5
25/04/2014
3.40
 3,852,991 3.40 3.47 3.40 104,600 190,900 -0.8
24/04/2014
3.40
 3,149,484 3.43 3.43 3.36 55,000 0 0.5
23/04/2014
3.43
 5,394,101 3.50 3.57 3.43 138,800 187,800 -0.5
22/04/2014
3.50
 7,788,547 3.33 3.50 3.26 158,800 247,200 -0.8
21/04/2014
3.33
 7,193,236 3.54 3.68 3.33 72,400 145,800 -0.7
18/04/2014
3.54
 8,254,158 3.82 3.82 3.54 22,000 0 0.2
17/04/2014
3.82
 4,484,092 3.71 3.85 3.75 138,600 233,410 -1.0
16/04/2014
3.71
 10,031,410 3.78 3.85 3.64 150,800 174,000 -0.3
15/04/2014
3.78
 13,991,364 3.85 3.96 3.78 138,600 22,000 1.3
14/04/2014
3.85
 5,907,932 3.89 4.03 3.82 138,600 750,300 -6.8
11/04/2014
3.89
 14,766,531 3.75 3.96 3.71 158,600 3,000 1.7
10/04/2014
3.75
 4,287,634 3.82 3.85 3.75 143,600 88,100 0.6
08/04/2014
3.82
 6,549,640 3.82 3.85 3.78 230,600 200,800 0.3
07/04/2014
3.82
 5,492,848 3.75 3.85 3.71 148,600 208,600 -0.7
04/04/2014
3.75
 5,365,446 3.82 3.85 3.71 167,600 2,116,500 -20.9
03/04/2014
3.82
 8,531,572 3.71 3.82 3.61 87,300 214,600 -1.4
02/04/2014
3.71
 9,100,427 3.57 3.71 3.54 3,900 201,200 -2.0
01/04/2014
3.57
 15,090,892 3.89 3.92 3.57 500 7,200 -0.1
31/03/2014
3.89
 5,462,557 3.99 4.03 3.89 100 149,300 -1.7
28/03/2014
3.99
 5,006,151 3.96 4.10 3.96 0 228,600 -2.6
27/03/2014
3.96
 5,743,619 4.06 4.10 3.92 1,000 691,900 -7.9
26/03/2014
4.06
 15,571,746 4.03 4.10 3.82 2,115,700 211,000 21.9
25/03/2014
4.03
 14,291,914 4.24 4.27 3.96 73,400 2,670,100 -30.7
24/03/2014
4.24
 12,939,876 4.06 4.27 4.10 102,400 15,000 1.0
21/03/2014
4.06
 23,617,117 4.06 4.27 4.06 3,150,100 12,962,000 -113.7
20/03/2014
4.06
 18,830,263 3.89 4.06 3.75 1,000 3,574,900 -40.3
19/03/2014
3.89
 31,416,689 3.54 3.89 3.50 49,000 6,354,000 -66.5
18/03/2014
3.54
 10,015,654 3.54 3.57 3.50 50,000 2,593,800 -25.7
17/03/2014
3.54
 12,035,753 3.47 3.57 3.43 68,000 200 0.7
14/03/2014
3.47
 17,514,168 3.33 3.50 3.29 213,700 1,647,000 -14.1
13/03/2014
3.33
 9,835,395 3.26 3.33 3.22 238,700 150,370 0.8
12/03/2014
3.26
 9,720,530 3.26 3.29 3.19 255,700 99,600 1.4
11/03/2014
3.26
 7,984,131 3.26 3.29 3.22 201,700 2,000 1.9
10/03/2014
3.26
 5,885,519 3.26 3.29 3.22 227,200 252,400 -0.2
07/03/2014
3.26
 10,682,868 3.26 3.26 3.19 521,100 1,292,400 -7.1
06/03/2014
3.26
 10,208,118 3.15 3.26 3.12 235,200 13,600 2.0
05/03/2014
3.15
 5,043,139 3.12 3.22 3.12 706,700 446,100 2.4
04/03/2014
3.12
 14,202,475 3.15 3.15 3.05 766,200 2,065,800 -11.5
03/03/2014
3.15
 10,936,575 3.26 3.26 3.12 768,400 12,000 6.9
28/02/2014
3.26
 7,889,962 3.15 3.26 3.15 236,100 92,700 1.3
27/02/2014
3.15
 15,252,870 3.12 3.33 3.12 200,800 31,500 1.5
26/02/2014
3.12
 9,481,046 3.01 3.12 3.01 272,700 100 2.4
25/02/2014
3.01
 11,128,416 3.05 3.08 2.94 315,700 450,000 -1.1
24/02/2014
3.05
 4,224,649 3.01 3.05 2.98 207,700 0 1.8
21/02/2014
3.01
 10,425,453 2.98 3.05 2.87 327,200 0 2.8
20/02/2014
2.98
 16,873,253 3.15 3.19 2.91 386,700 60,700 2.9
19/02/2014
3.15
 15,842,750 2.98 3.15 2.98 505,400 32,000 4.1
18/02/2014
2.98
 15,312,270 2.80 3.05 2.80 1,545,400 8,100 12.7
17/02/2014
2.80
 15,604,869 2.73 2.87 2.70 1,440,500 26,500 11.2
14/02/2014
2.73
 10,388,605 2.70 2.77 2.70 1,236,100 960,000 2.1
13/02/2014
2.70
 6,152,479 2.70 2.73 2.66 1,130,900 4,000 8.7
12/02/2014
2.70
 5,976,109 2.66 2.70 2.63 1,509,600 42 11.5
11/02/2014
2.66
 8,151,029 2.70 2.77 2.66 729,400 100 5.7
10/02/2014
2.70
 7,675,996 2.63 2.73 2.63 393,400 9,000 2.9
07/02/2014
2.63
 11,491,608 2.56 2.70 2.56 897,900 101,000 6.0
06/02/2014
2.56
 3,385,820 2.52 2.56 2.49 614,000 29,900 4.2
27/01/2014
2.52
 2,570,782 2.52 2.52 2.49 204,900 120,600 0.6
24/01/2014
2.52
 1,804,945 2.52 2.56 2.49 270,400 79,900 1.4
23/01/2014
2.52
 2,157,230 2.52 2.56 2.49 265,400 0 1.9
22/01/2014
2.52
 8,341,287 2.52 2.59 2.49 1,267,800 100,100 8.5
21/01/2014
2.52
 4,373,193 2.52 2.56 2.49 1,707,600 5,200 12.3
20/01/2014
2.52
 4,488,333 2.49 2.56 2.49 1,043,200 0 7.5

Chính sách bảo mật | Điều khoản sử dụng |