Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.45
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
(2024-10-14) 		-0.35 -3.24% 245,322,500 1,712,046 18.1
10.40
10.85
10.45
2 tháng
(2024-09-13) 		0.15 1.46% 633,387,000 6,051,530 65.0
10.25
11.05
10.45
3 tháng
(2024-08-14) 		0 0% 853,502,900 -586,900 -4.8
10.25
11.05
10.45
6 tháng
(2024-05-16) 		-0.90 -7.93% 2,254,151,700 -9,816,498 -109.4
10.25
11.49
10.45
12 tháng
(2023-11-20) 		-0.28 -2.59% 5,262,767,100 -102,817,140 -1,144.7
10.20
11.83
10.45
24 tháng
(2022-11-23) 		3.14 42.89% 10,215,175,500 -85,271,338 -988.2
7.20
12.88
10.45
36 tháng
(2021-11-29) 		-6.56 -38.57% 12,799,403,100 -43,517,694 -484.1
6.25
17.01
10.45
60 tháng
(2019-12-09) 		7.59 265.81% 19,864,383,913 -139,096,593 -1,751.9
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)
16/01/2014
2.45
 1,643,518 2.42 2.45 2.42 893,500 0 6.2
15/01/2014
2.42
 3,604,199 2.42 2.45 2.38 104,700 4,000 0.7
14/01/2014
2.42
 2,798,887 2.45 2.45 2.42 101,700 45,400 0.4
13/01/2014
2.45
 2,070,307 2.42 2.45 2.42 288,400 0 2.0
10/01/2014
2.42
 1,626,869 2.45 2.49 2.42 242,300 0 1.7
09/01/2014
2.45
 5,925,616 2.42 2.49 2.42 697,700 0 4.9
08/01/2014
2.42
 1,438,058 2.42 2.45 2.42 227,600 0 1.6
07/01/2014
2.42
 3,528,757 2.38 2.45 2.17 784,000 3,000 5.4
06/01/2014
2.38
 2,464,187 2.38 2.42 2.35 0 0 0
03/01/2014
2.38
 1,101,674 2.38 2.42 2.35 83,600 0 0.6
02/01/2014
2.38
 1,001,762 2.42 2.42 2.38 3,000 0 0.0
31/12/2013
2.42
 2,169,839 2.38 2.42 2.35 8,000 0 0.1
30/12/2013
2.38
 3,405,133 2.42 2.42 2.35 12,000 26,900 -0.1
27/12/2013
2.42
 4,177,182 2.38 2.42 2.35 11,000 1,000 0.1
26/12/2013
2.38
 1,360,126 2.42 2.42 2.38 6,000 0 0.0
25/12/2013
2.42
 1,880,155 2.42 2.42 2.38 0 0 0
24/12/2013
2.42
 2,843,458 2.45 2.45 2.42 2,500 100,900 -0.7
23/12/2013
2.45
 4,109,907 2.38 2.49 2.42 10,000 0 0.1
20/12/2013
2.38
 10,939,206 2.45 2.49 2.38 1,609,100 8,315,100 -45.6
19/12/2013
2.45
 7,675,690 2.38 2.45 2.38 350,075 4,593,700 -29.2
18/12/2013
2.38
 782,359 2.42 2.42 2.38 50,200 130,000 -0.5
17/12/2013
2.42
 469,270 2.38 2.42 2.38 0 0 0
16/12/2013
2.38
 2,942,521 2.42 2.42 2.38 0 130,000 -0.9
13/12/2013
2.42
 1,168,180 2.42 2.45 2.42 400,600 0 2.8
12/12/2013
2.42
 1,415,198 2.42 2.45 2.38 616,400 42,000 4.0
11/12/2013
2.42
 5,748,843 2.45 2.45 2.38 139,400 1,118,400 -6.8
10/12/2013
2.45
 349,105 2.45 2.45 2.42 0 0 0
09/12/2013
2.45
 2,817,329 2.42 2.45 2.42 274,800 0 1.9
06/12/2013
2.42
 948,795 2.45 2.45 2.42 0 0 0
05/12/2013
2.45
 1,370,085 2.45 2.45 2.42 0 37,800 -0.3
04/12/2013
2.45
 3,391,192 2.49 2.49 2.45 163,100 20,000 1.0
03/12/2013
2.49
 1,487,296 2.45 2.49 2.42 67,700 10,000 0.4
02/12/2013
2.45
 2,627,498 2.45 2.49 2.42 305,200 0 2.1
29/11/2013
2.45
 1,383,404 2.45 2.49 2.45 480,700 0 3.4
28/11/2013
2.45
 1,378,303 2.45 2.49 2.45 170,000 821 1.2
27/11/2013
2.45
 1,950,108 2.45 2.49 2.45 409,400 41,800 2.6
26/11/2013
2.45
 692,322 2.49 2.49 2.45 0 35,000 -0.2
25/11/2013
2.49
 2,116,811 2.49 2.52 2.45 8,000 10,000 -0.0
22/11/2013
2.49
 1,630,960 2.49 2.52 2.45 286,300 0 2.0
21/11/2013
2.49
 8,238,525 2.49 2.56 2.49 302,600 1,003,700 -5.1
20/11/2013
2.49
 1,625,220 2.49 2.49 2.45 301,100 0 2.1
19/11/2013
2.49
 1,278,845 2.52 2.52 2.49 129,400 500 0.9
18/11/2013
2.52
 3,701,105 2.49 2.52 2.45 0 0 0
15/11/2013
2.49
 2,087,761 2.49 2.49 2.45 1,000 0 0.0
14/11/2013
2.49
 473,262 2.49 2.49 2.45 4,000 0 0.0
13/11/2013
2.49
 4,297,434 2.45 2.52 2.45 500,000 388,200 0.8
12/11/2013
2.45
 3,389,015 2.49 2.52 2.45 500,000 0 3.6
11/11/2013
2.49
 1,753,081 2.49 2.52 2.45 0 1,700 -0.0
08/11/2013
2.49
 1,157,315 2.49 2.52 2.45 0 0 0
07/11/2013
2.49
 4,836,589 2.49 2.52 2.45 1,508,500 300 10.7
06/11/2013
2.49
 5,135,307 2.42 2.52 2.42 517,900 10,100 3.6
05/11/2013
2.42
 554,377 2.45 2.45 2.42 4,200 100 0.0
04/11/2013
2.45
 1,270,609 2.42 2.45 2.38 100 0 0.0
01/11/2013
2.42
 990,760 2.42 2.42 2.38 510,000 0 3.5
31/10/2013
2.42
 1,175,926 2.42 2.45 2.42 852,800 34,900 5.6
30/10/2013
2.42
 1,019,204 2.42 2.45 2.42 367,200 0 2.5
29/10/2013
2.42
 1,453,692 2.42 2.42 2.38 380,000 0 2.6
28/10/2013
2.42
 1,486,681 2.45 2.45 2.38 576,600 5,010 3.9
25/10/2013
2.45
 2,797,653 2.42 2.45 2.42 1,129,400 0 7.8
24/10/2013
2.42
 2,536,405 2.49 2.49 2.42 658,800 0 4.6
23/10/2013
2.49
 4,257,420 2.42 2.49 2.42 1,806,000 11,000 12.6
22/10/2013
2.42
 2,400,204 2.45 2.49 2.42 558,800 0 3.9
21/10/2013
2.45
 6,575,662 2.42 2.49 2.42 1,651,000 0 11.6
18/10/2013
2.42
 1,576,936 2.42 2.45 2.38 560,800 0 3.9
17/10/2013
2.42
 6,267,833 2.38 2.45 2.38 2,337,500 100 16.1
16/10/2013
2.38
 2,904,303 2.35 2.42 2.35 1,517,000 0 10.3
15/10/2013
2.35
 1,485,616 2.35 2.38 2.31 580,000 1,000 3.9
14/10/2013
2.35
 2,538,954 2.35 2.38 2.31 876,900 0 5.9
11/10/2013
2.35
 1,240,372 2.35 2.38 2.35 758,100 5,000 5.1
10/10/2013
2.35
 2,165,475 2.38 2.42 2.35 500,000 0 3.4
09/10/2013
2.38
 1,933,228 2.42 2.42 2.35 30,200 0 0.2
08/10/2013
2.42
 2,602,824 2.42 2.42 2.35 3,000 0 0.0
07/10/2013
2.42
 5,723,889 2.38 2.45 2.35 310,000 0 2.1
04/10/2013
2.38
 2,291,455 2.38 2.42 2.35 690,000 100 4.7
03/10/2013
2.38
 7,452,226 2.35 2.45 2.38 772,600 934,300 -1.1
02/10/2013
2.35
 1,681,370 2.38 2.38 2.35 227,400 0 1.5
01/10/2013
2.38
 5,918,956 2.38 2.42 2.35 0 0 0
30/09/2013
2.38
 3,650,023 2.35 2.38 2.31 257,600 301,200 -0.3
27/09/2013
2.35
 1,656,535 2.35 2.35 2.31 256,900 0 1.7
26/09/2013
2.35
 1,736,973 2.35 2.38 2.31 125,500 0 0.8
25/09/2013
2.35
 4,313,677 2.35 2.38 2.28 129,600 0 0.9
24/09/2013
2.35
 4,269,292 2.35 2.35 2.28 200,000 0 1.3
23/09/2013
2.35
 2,912,950 2.38 2.38 2.28 504,000 50,000 3.0
20/09/2013
2.38
 36,613,521 2.35 2.38 2.31 35,434,900 440,000 237.0
19/09/2013
2.35
 6,140,284 2.31 2.38 2.31 3,933,100 200,000 25.1
18/09/2013
2.31
 6,278,261 2.38 2.42 2.31 4,058,100 134,000 26.4
17/09/2013
2.38
 7,515,310 2.42 2.45 2.35 11,000 0 0.1
16/09/2013
2.42
 22,558,898 2.28 2.49 2.31 5,646,000 470,800 35.9
13/09/2013
2.28
 1,269,146 2.28 2.28 2.07 0 0 0
12/09/2013
2.28
 1,453,086 2.21 2.28 2.21 0 0 0
11/09/2013
2.21
 2,186,606 2.24 2.28 2.21 0 0 0
10/09/2013
2.24
 1,617,439 2.24 2.28 2.03 0 0 0
09/09/2013
2.24
 1,678,492 2.28 2.28 2.21 0 0 0
06/09/2013
2.28
 3,006,005 2.28 2.31 2.24 0 100,000 -0.7
05/09/2013
2.28
 4,218,984 2.21 2.31 2.17 0 12,100 -0.1
04/09/2013
2.21
 1,367,272 2.24 2.28 2.21 0 16,500 -0.1
03/09/2013
2.24
 1,415,440 2.24 2.28 2.21 100 10,000 -0.1
30/08/2013
2.24
 1,734,055 2.21 2.24 2.21 21,100 0 0.1
29/08/2013
2.21
 1,559,556 2.24 2.28 2.21 100 19,800 -0.1
28/08/2013
2.24
 3,722,133 2.28 2.28 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |