Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.25
0.05
(0.49%)
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
(2024-10-21) 		-0.60 -5.56% 231,778,800 -4,335,153 -44.7
10.10
10.80
10.20
2 tháng
(2024-09-23) 		-0.15 -1.45% 638,779,700 900,647 12.0
10.10
11.05
10.20
3 tháng
(2024-08-22) 		-0.45 -4.23% 846,816,100 -4,366,253 -43.7
10.10
11.05
10.20
6 tháng
(2024-05-24) 		-0.86 -7.80% 2,075,128,800 -12,828,861 -136.6
10.10
11.49
10.20
12 tháng
(2023-11-27) 		-0.10 -0.94% 5,248,605,700 -107,982,352 -1,197.8
10.10
11.83
10.20
24 tháng
(2022-12-01) 		1.56 17.99% 10,187,402,000 -92,048,182 -1,058.6
7.82
12.88
10.20
36 tháng
(2021-12-06) 		-5.36 -34.46% 12,788,946,100 -42,963,006 -399.7
6.25
17.01
10.20
60 tháng
(2019-12-17) 		7.25 245.72% 19,906,890,913 -143,025,850 -1,798.8
2.86
18.55
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
11.11
 127,103,200 11.69 11.73 11.01 3,432,100 1,382,300 24.3
30/01/2024
11.78
 17,116,200 11.78 11.83 11.69 644,000 394,500 3.1
29/01/2024
11.78
 21,319,800 11.88 11.97 11.78 544,400 197,200 4.3
26/01/2024
11.83
 21,716,100 11.78 11.83 11.73 828,000 27,800 9.9
25/01/2024
11.73
 27,265,300 11.73 11.83 11.69 208,600 93,600 1.4
24/01/2024
11.69
 50,211,100 11.59 11.88 11.54 1,455,000 238,800 14.8
23/01/2024
11.59
 31,040,200 11.64 11.73 11.54 188,400 603,500 -5.0
22/01/2024
11.64
 31,809,400 11.78 11.78 11.59 226,100 146,300 1.0
19/01/2024
11.64
 23,405,300 11.64 11.69 11.54 803,700 343,800 5.6
18/01/2024
11.54
 25,144,200 11.49 11.59 11.45 846,800 312,700 6.4
17/01/2024
11.49
 37,162,700 11.69 11.83 11.49 456,700 206,000 3.0
16/01/2024
11.69
 34,299,500 11.54 11.69 11.45 1,846,400 39,900 21.8
15/01/2024
11.64
 37,220,600 11.88 11.97 11.64 271,200 509,900 -2.9
12/01/2024
11.78
 64,609,000 11.40 11.92 11.35 2,347,300 347,500 24.4
11/01/2024
11.59
 46,145,100 11.59 11.88 11.49 509,600 409,600 1.2
10/01/2024
11.49
 94,309,700 11.21 11.69 11.11 1,703,300 1,939,400 -2.8
09/01/2024
11.21
 29,818,900 11.21 11.25 11.06 200,800 2,057,000 -21.6
08/01/2024
11.21
 38,345,000 11.16 11.25 11.06 317,100 2,080,600 -20.5
05/01/2024
11.06
 39,860,300 11.01 11.11 10.87 249,000 2,917,900 -30.7
04/01/2024
10.97
 61,540,800 10.82 11.25 10.78 424,700 2,379,700 -22.2
03/01/2024
10.78
 30,250,300 10.49 10.78 10.49 440,600 2,308,600 -20.7
02/01/2024
10.49
 24,644,400 10.44 10.63 10.39 152,100 2,580,200 -26.7
29/12/2023
10.34
 11,755,200 10.34 10.49 10.34 148,100 1,602,600 -15.8
28/12/2023
10.34
 9,635,700 10.30 10.39 10.25 174,300 1,114,400 -10.1
27/12/2023
10.30
 7,825,600 10.25 10.34 10.25 210,400 863,300 -7.0
26/12/2023
10.25
 14,659,900 10.30 10.39 10.25 36,200 2,828,300 -30.0
25/12/2023
10.30
 8,682,700 10.25 10.39 10.25 277,000 1,029,200 -8.1
22/12/2023
10.25
 10,060,700 10.20 10.34 10.20 429,300 2,150,000 -18.4
21/12/2023
10.20
 9,622,900 10.25 10.30 10.20 1,052,800 1,453,600 -4.2
20/12/2023
10.25
 6,805,400 10.25 10.34 10.20 284,400 1,599,900 -14.1
19/12/2023
10.25
 14,404,500 10.25 10.30 10.15 515,600 2,264,300 -18.7
18/12/2023
10.25
 13,536,500 10.34 10.39 10.20 1,539,600 1,935,900 -4.3
15/12/2023
10.34
 18,982,500 10.34 10.49 10.30 6,496,300 6,742,400 -2.5
14/12/2023
10.34
 20,159,300 10.44 10.54 10.34 684,400 2,553,400 -20.3
13/12/2023
10.44
 20,473,000 10.63 10.73 10.44 263,400 2,639,200 -26.1
12/12/2023
10.63
 20,437,000 10.68 10.78 10.63 1,603,700 2,521,900 -10.2
11/12/2023
10.68
 21,548,500 10.54 10.73 10.54 954,200 2,474,600 -16.8
08/12/2023
10.54
 18,858,900 10.58 10.73 10.49 172,500 2,252,300 -23.0
07/12/2023
10.58
 35,304,300 10.54 10.82 10.49 504,800 4,311,200 -42.2
06/12/2023
10.54
 14,120,300 10.49 10.58 10.49 621,600 2,000,400 -15.1
05/12/2023
10.49
 14,941,800 10.63 10.73 10.49 295,600 3,247,900 -32.6
04/12/2023
10.63
 28,183,300 10.39 10.73 10.39 1,457,300 3,194,500 -19.1
01/12/2023
10.39
 8,201,500 10.34 10.44 10.25 282,000 966,400 -7.4
30/11/2023
10.34
 10,150,600 10.39 10.54 10.34 295,200 1,050,800 -8.2
29/11/2023
10.39
 7,753,300 10.39 10.49 10.34 152,300 653,200 -5.4
28/11/2023
10.39
 9,993,900 10.30 10.44 10.15 1,284,500 509,100 8.3
27/11/2023
10.30
 11,091,400 10.49 10.54 10.25 521,500 133,300 4.2
24/11/2023
10.49
 17,194,500 10.49 10.58 10.20 577,300 92,300 5.3
23/11/2023
10.49
 15,369,400 10.82 10.92 10.49 806,400 1,425,000 -6.9
22/11/2023
10.82
 11,997,300 10.78 10.82 10.68 560,400 645,700 -0.9
21/11/2023
10.78
 8,852,800 10.73 10.87 10.68 215,700 366,000 -1.7
20/11/2023
10.73
 17,133,900 10.73 10.87 10.44 866,100 733,800 1.5
17/11/2023
10.73
 26,957,600 11.11 11.21 10.63 411,000 3,264,900 -32.4
16/11/2023
11.11
 11,150,500 11.06 11.11 10.92 0 0 0
15/11/2023
11.06
 31,704,700 10.97 11.35 10.97 1,163,800 2,914,600 -20.4
14/11/2023
10.97
 32,216,100 10.58 11.25 10.63 93,126 1,496,805 -16.1
13/11/2023
10.58
 12,017,700 10.68 10.82 10.49 182,300 773,800 -6.6
10/11/2023
10.68
 18,138,000 10.78 10.82 10.58 540,300 1,086,200 -6.0
09/11/2023
10.78
 20,231,400 10.87 11.01 10.73 447,900 1,346,800 -10.2
08/11/2023
10.87
 24,198,400 10.39 10.87 10.30 1,141,900 776,300 4.3
07/11/2023
10.39
 13,519,700 10.54 10.58 10.39 665,000 302,900 4.0
06/11/2023
10.54
 17,260,100 10.25 10.58 10.25 954,900 450,100 5.5
03/11/2023
10.25
 14,074,100 10.44 10.49 10.25 924,200 513,000 4.4
02/11/2023
10.44
 19,000,100 9.91 10.44 9.91 645,900 447,500 2.2
01/11/2023
9.91
 13,699,300 9.67 9.96 9.67 1,210,300 485,200 7.5
31/10/2023
9.67
 11,478,500 9.72 9.87 9.67 1,281,200 461,400 8.4
30/10/2023
9.72
 5,736,800 9.87 9.87 9.72 695,200 299,800 4.1
27/10/2023
9.87
 11,621,700 9.63 9.87 9.63 738,500 711,300 0.3
26/10/2023
9.63
 29,068,200 10.10 10.10 9.57 658,700 2,290,200 -16.6
25/10/2023
10.10
 7,658,400 10.15 10.25 10.06 600,000 1,481,000 -9.4
24/10/2023
10.15
 12,194,300 9.87 10.25 9.91 606,300 1,094,500 -5.1
23/10/2023
9.87
 10,820,700 10.01 10.06 9.82 484,500 2,702,600 -22.9
20/10/2023
10.01
 12,147,300 9.87 10.06 9.72 832,400 1,013,300 -1.9
19/10/2023
9.87
 12,093,800 9.96 10.15 9.82 1,079,700 347,300 7.6
18/10/2023
9.96
 16,578,300 10.15 10.20 9.82 853,400 728,100 1.3
17/10/2023
10.15
 6,011,600 10.15 10.30 10.15 721,300 300 7.7
16/10/2023
10.15
 8,104,700 10.34 10.39 10.15 243,700 1,553,800 -14.0
13/10/2023
10.34
 10,665,600 10.39 10.39 10.25 780,300 727,500 0.6
12/10/2023
10.39
 9,658,800 10.44 10.58 10.39 151,200 776,500 -6.8
11/10/2023
10.44
 5,611,200 10.39 10.49 10.34 483,900 184,600 3.3
10/10/2023
10.39
 9,836,600 10.30 10.54 10.34 134,000 946,300 -8.8
09/10/2023
10.30
 8,030,100 10.25 10.34 10.20 77,400 425,400 -3.7
06/10/2023
10.25
 10,540,400 10.06 10.34 10.06 1,441,000 68,200 14.6
05/10/2023
10.06
 9,199,400 10.20 10.34 10.06 224,700 1,090,100 -9.2
04/10/2023
10.20
 10,565,200 10.10 10.30 9.96 1,127,600 633,000 5.3
03/10/2023
10.10
 22,388,900 10.58 10.58 9.96 506,100 1,089,200 -6.3
02/10/2023
10.58
 9,452,300 10.63 10.73 10.54 85,600 742,700 -7.3
29/09/2023
10.63
 9,411,500 10.49 10.82 10.54 130,900 995,400 -9.6
28/09/2023
10.49
 13,798,000 10.63 10.68 10.39 233,800 1,101,200 -9.5
27/09/2023
10.63
 17,665,700 10.34 10.63 10.15 1,732,500 823,000 9.6
26/09/2023
10.34
 21,999,300 10.54 10.82 10.34 2,372,500 2,687,800 -3.3
25/09/2023
10.54
 25,602,400 11.30 11.35 10.54 879,300 1,388,800 -5.3
22/09/2023
11.30
 35,085,800 11.54 11.54 11.01 362,400 1,053,400 -8.2
21/09/2023
11.54
 17,850,800 11.69 11.73 11.49 620,700 943,100 -3.9
20/09/2023
11.69
 15,624,200 11.54 11.73 11.54 293,200 852,600 -6.8
19/09/2023
11.54
 25,801,200 11.59 11.64 11.45 486,300 873,400 -4.7
18/09/2023
11.59
 18,750,500 11.69 11.83 11.54 0 0 0
15/09/2023
11.69
 24,922,900 11.78 11.97 11.69 2,901,400 11,603,600 -106.4
14/09/2023
11.78
 28,077,200 11.83 12.12 11.78 442,200 2,959,300 -31.0
13/09/2023
11.83
 20,550,400 12.02 12.12 11.78 244,400 3,820,900 -44.5

Chính sách bảo mật | Điều khoản sử dụng |