Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.55
-0.05
(-0.47%)
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
(2024-10-09) 		-0.25 -2.31% 257,489,000 3,338,415 35.5
10.40
10.85
10.55
2 tháng
(2024-09-09) 		0.20 1.93% 648,169,700 5,795,504 62.5
10.25
11.05
10.55
3 tháng
(2024-08-12) 		0.05 0.48% 846,493,100 -242,245 -1.2
10.25
11.05
10.55
6 tháng
(2024-05-13) 		-0.61 -5.45% 2,292,984,300 -12,271,524 -138.8
10.25
11.49
10.55
12 tháng
(2023-11-14) 		-0.42 -3.80% 5,343,320,500 -108,143,619 -1,206.4
10.20
11.83
10.55
24 tháng
(2022-11-21) 		3.21 43.72% 10,220,491,600 -84,219,738 -977.3
7.20
12.88
10.55
36 tháng
(2021-11-24) 		-7.06 -40.09% 12,831,936,700 -43,212,394 -486.2
6.25
17.61
10.55
60 tháng
(2019-12-05) 		7.69 269.31% 19,846,329,958 -138,386,018 -1,744.6
2.81
18.55
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2013
2.24
 3,678,563 2.24 2.28 2.21 400,000 0 2.6
22/08/2013
2.24
 2,511,048 2.31 2.31 2.24 400,000 0 2.6
21/08/2013
2.31
 3,232,416 2.31 2.31 2.24 50,200 0 0.3
20/08/2013
2.31
 3,050,308 2.31 2.31 2.24 25,000 10,000 0.1
19/08/2013
2.31
 6,369,789 2.24 2.35 2.21 30,300 0 0.2
16/08/2013
2.24
 2,016,116 2.21 2.24 2.17 10,000 0 0.1
15/08/2013
2.21
 3,882,565 2.24 2.24 2.17 0 0 0
14/08/2013
2.24
 1,914,350 2.17 2.28 2.17 110,000 0 0.7
13/08/2013
2.17
 1,134,248 2.21 2.24 2.17 0 0 0
12/08/2013
2.21
 2,116,824 2.24 2.24 2.17 1,000 310,468 -1.9
09/08/2013
2.24
 1,403,052 2.24 2.24 2.21 0 462,950 -2.9
08/08/2013
2.24
 1,678,829 2.24 2.28 2.21 1,000 0 0.0
07/08/2013
2.24
 1,014,515 2.28 2.49 2.21 2,800 50 0.0
06/08/2013
2.28
 3,705,909 2.17 2.28 2.17 15,000 311,100 -1.9
05/08/2013
2.17
 1,597,601 2.24 2.24 2.17 10,000 0 0.1
02/08/2013
2.24
 528,083 2.24 2.28 2.24 30,000 0 0.2
01/08/2013
2.24
 453,872 2.24 2.28 2.21 1,000 0 0.0
31/07/2013
2.24
 508,360 2.24 2.38 2.21 0 0 0
30/07/2013
2.24
 1,148,014 2.21 2.24 2.21 0 0 0
29/07/2013
2.21
 1,702,329 2.28 2.28 2.10 35,000 0 0.2
26/07/2013
2.28
 2,782,800 2.28 2.31 2.24 1,300 692,100 -4.5
25/07/2013
2.28
 4,793,400 2.31 2.35 2.28 5,200 1,222,900 -8.0
24/07/2013
2.31
 1,330,100 2.35 2.35 2.31 1,000 196,800 -1.3
23/07/2013
2.35
 2,568,600 2.38 2.38 2.31 85,000 10,000 0.5
22/07/2013
2.38
 1,698,100 2.38 2.38 2.35 150,100 0 1.0
19/07/2013
2.38
 1,001,600 2.35 2.38 2.35 0 0 0
18/07/2013
2.35
 1,126,600 2.38 2.38 2.35 150,000 30,000 0.8
17/07/2013
2.38
 3,757,600 2.42 2.42 2.35 413,000 47,000 2.5
16/07/2013
2.42
 1,388,000 2.42 2.42 2.38 237,000 0 1.6
15/07/2013
2.42
 952,900 2.42 2.42 2.38 131,300 0 0.9
12/07/2013
2.42
 3,906,100 2.38 2.42 2.28 368,800 0 2.5
11/07/2013
2.38
 659,200 2.35 2.38 2.14 0 0 0
10/07/2013
2.35
 908,200 2.38 2.38 2.31 170,300 0 1.1
09/07/2013
2.38
 768,100 2.35 2.38 2.31 236,400 0 1.6
08/07/2013
2.35
 1,159,000 2.35 2.38 2.31 303,800 0 2.0
05/07/2013
2.35
 2,084,000 2.35 2.38 2.31 300,000 0 2.0
04/07/2013
2.35
 491,400 2.35 2.38 2.35 0 0 0
03/07/2013
2.35
 1,762,300 2.38 2.38 2.35 1,600 23,700 -0.1
02/07/2013
2.38
 2,515,000 2.38 2.42 2.35 0 0 0
01/07/2013
2.38
 906,900 2.42 2.42 2.35 0 0 0
28/06/2013
2.42
 3,975,100 2.38 2.42 2.35 40,000 0 0.3
27/06/2013
2.38
 3,310,000 2.35 2.42 2.35 73,300 5,300 0.5
26/06/2013
2.35
 4,311,300 2.35 2.38 2.31 1,000 60 0.0
25/06/2013
2.35
 9,571,800 2.42 2.42 2.31 0 4,500 -0.0
24/06/2013
2.42
 4,801,400 2.42 2.45 2.35 29,200 1,000 0.2
21/06/2013
2.42
 4,445,700 2.45 2.45 2.38 400 13,000 -0.1
20/06/2013
2.45
 3,609,600 2.45 2.45 2.42 0 0 0
19/06/2013
2.45
 3,166,700 2.45 2.49 2.42 49,000 20,800 0.2
18/06/2013
2.45
 6,495,000 2.45 2.49 2.42 0 1,000 -0.0
17/06/2013
2.45
 10,248,200 2.56 2.56 2.42 0 40,000 -0.3
14/06/2013
2.56
 4,315,600 2.56 2.59 2.52 0 0 0
13/06/2013
2.56
 6,535,400 2.52 2.56 2.49 10,000 0 0.1
12/06/2013
2.52
 4,724,500 2.52 2.56 2.49 0 0 0
11/06/2013
2.52
 4,586,600 2.56 2.59 2.52 0 1,000 -0.0
10/06/2013
2.56
 6,864,200 2.56 2.63 2.52 10,200 0 0.1
07/06/2013
2.56
 8,769,700 2.59 2.59 2.52 0 0 0
06/06/2013
2.59
 6,397,600 2.56 2.59 2.52 0 0 0
05/06/2013
2.56
 6,220,400 2.52 2.59 2.52 100 0 0.0
04/06/2013
2.52
 10,744,800 2.63 2.63 2.49 300 733,900 -5.4
03/06/2013
2.63
 7,899,900 2.59 2.66 2.56 0 0 0
31/05/2013
2.59
 12,449,700 2.70 2.73 2.59 14,500 0 0.1
30/05/2013
2.70
 7,055,200 2.63 2.70 2.59 15,700 33,100 -0.1
29/05/2013
2.63
 14,841,300 2.66 2.73 2.59 522,000 0 4.0
28/05/2013
2.66
 18,738,700 2.63 2.70 2.56 1,320,600 200 9.9
27/05/2013
2.63
 19,048,800 2.52 2.66 2.52 240,700 40,000 1.5
24/05/2013
2.52
 9,186,000 2.45 2.56 2.45 420,000 0 3.0
23/05/2013
2.45
 11,632,800 2.52 2.56 2.45 234,400 5,000 1.6
22/05/2013
2.52
 18,900,600 2.45 2.56 2.42 350,200 16,500 2.4
21/05/2013
2.45
 9,074,700 2.45 2.49 2.42 200 0 0.0
20/05/2013
2.45
 4,595,900 2.38 2.45 2.35 6,300 2,000 0.0
17/05/2013
2.38
 5,084,400 2.42 2.42 2.35 16,000 0 0.1
16/05/2013
2.42
 5,403,800 2.38 2.45 2.38 0 23,600 -0.2
15/05/2013
2.38
 3,755,800 2.35 2.42 2.35 0 139,000 -0.9
14/05/2013
2.35
 4,332,300 2.42 2.42 2.35 0 20,700 -0.1
13/05/2013
2.42
 3,924,000 2.38 2.45 2.38 43,600 0 0.3
10/05/2013
2.38
 4,170,100 2.42 2.45 2.38 17,000 0 0.1
09/05/2013
2.42
 5,688,300 2.38 2.45 2.17 0 4,000 -0.0
08/05/2013
2.38
 4,023,800 2.42 2.45 2.38 623,000 13,200 4.2
07/05/2013
2.42
 9,190,100 2.49 2.49 2.38 1,249,200 73,100 8.2
06/05/2013
2.49
 12,441,500 2.35 2.52 2.35 640,100 0 4.4
03/05/2013
2.35
 2,596,600 2.28 2.35 2.21 276,500 25,000 1.7
02/05/2013
2.28
 1,833,600 2.31 2.35 2.28 420,000 20,100 2.6
26/04/2013
2.31
 3,042,600 2.31 2.35 2.28 632,500 0 4.2
25/04/2013
2.31
 3,115,600 2.28 2.35 2.28 610,200 0 4.0
24/04/2013
2.28
 3,311,900 2.28 2.28 2.24 744,300 0 4.8
23/04/2013
2.28
 3,175,400 2.21 2.28 2.21 0 7,000 -0.0
22/04/2013
2.21
 5,368,600 2.28 2.31 2.21 110,000 3,500 0.7
18/04/2013
2.28
 5,856,200 2.31 2.31 2.24 120,500 1,000 0.8
17/04/2013
2.31
 3,544,000 2.35 2.38 2.28 0 90,000 -0.6
16/04/2013
2.35
 6,416,900 2.31 2.35 2.24 5,000 3,000 0.0
15/04/2013
2.31
 7,620,400 2.38 2.38 2.31 1,700 0 0.0
12/04/2013
2.38
 6,097,700 2.45 2.49 2.35 1,100 0 0.0
11/04/2013
2.45
 8,514,300 2.42 2.49 2.38 280,200 0 2.0
10/04/2013
2.42
 14,958,800 2.56 2.56 2.38 148,900 0 1.1
09/04/2013
2.56
 6,058,400 2.56 2.59 2.52 0 65,000 -0.5
08/04/2013
2.56
 20,613,800 2.42 2.59 2.45 15,800 57,600 -0.3
05/04/2013
2.42
 6,289,600 2.35 2.45 2.35 800 22,500 -0.1
04/04/2013
2.35
 4,488,000 2.42 2.42 2.35 14,000 29,900 -0.1
03/04/2013
2.42
 9,265,100 2.38 2.45 2.35 48,300 181,800 -0.9
02/04/2013
2.38
 10,904,600 2.45 2.49 2.38 4,400 23,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |