Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.25
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
(2024-10-23) 		-0.40 -3.76% 213,607,700 -2,313,089 -22.7
10.10
10.65
10.25
2 tháng
(2024-09-23) 		-0.10 -0.97% 651,821,100 272,411 5.6
10.10
11.05
10.25
3 tháng
(2024-08-26) 		-0.35 -3.30% 841,005,900 -2,396,089 -22.4
10.10
11.05
10.25
6 tháng
(2024-05-27) 		-0.86 -7.75% 2,049,087,700 -13,423,197 -142.6
10.10
11.49
10.25
12 tháng
(2023-11-28) 		-0.14 -1.37% 5,250,555,700 -108,998,788 -1,208.4
10.10
11.83
10.25
24 tháng
(2022-12-05) 		1.12 12.25% 10,119,219,100 -93,933,218 -1,078.7
7.82
12.88
10.25
36 tháng
(2021-12-08) 		-5.91 -36.59% 12,777,840,800 -42,727,742 -386.7
6.25
17.01
10.25
60 tháng
(2019-12-19) 		7.35 253.02% 19,915,068,489 -142,886,586 -1,800.4
2.86
18.55
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2013
2.45
 7,855,000 2.31 2.45 2.28 0 800 -0.0
29/03/2013
2.31
 7,206,900 2.31 2.31 2.21 4,200 0 0.0
28/03/2013
2.31
 9,715,000 2.35 2.38 2.28 5,800 0 0.0
27/03/2013
2.35
 6,929,500 2.38 2.38 2.31 0 0 0
26/03/2013
2.38
 3,170,100 2.42 2.42 2.35 14,100 600 0.1
25/03/2013
2.42
 5,869,900 2.38 2.42 2.31 14,100 0 0.1
22/03/2013
2.38
 6,801,300 2.38 2.45 2.31 0 0 0
21/03/2013
2.38
 3,641,000 2.42 2.45 2.38 0 0 0
20/03/2013
2.42
 8,958,200 2.38 2.45 2.35 100 10,000 -0.1
19/03/2013
2.38
 7,502,500 2.38 2.42 2.31 0 0 0
18/03/2013
2.38
 7,233,500 2.45 2.45 2.38 500 0 0.0
15/03/2013
2.45
 6,658,400 2.45 2.49 2.38 0 0 0
14/03/2013
2.45
 4,776,000 2.42 2.45 2.38 5,000 0 0.0
13/03/2013
2.42
 6,854,200 2.49 2.52 2.42 0 0 0
12/03/2013
2.49
 9,009,000 2.52 2.56 2.42 37,700 1,000 0.3
11/03/2013
2.52
 11,988,300 2.42 2.56 2.38 0 10,700 -0.1
08/03/2013
2.42
 4,392,500 2.38 2.45 2.35 0 4,000 -0.0
07/03/2013
2.38
 6,253,200 2.45 2.49 2.35 0 0 0
06/03/2013
2.45
 7,684,600 2.31 2.49 2.31 100 511,600 -3.4
05/03/2013
2.31
 16,449,400 2.38 2.45 2.28 5,400 3,100 0.0
04/03/2013
2.38
 20,517,200 2.59 2.59 2.35 117,800 0 0.8
01/03/2013
2.59
 7,984,600 2.59 2.63 2.56 766,100 2,000 5.7
28/02/2013
2.59
 7,822,200 2.59 2.63 2.52 0 2,000 -0.0
27/02/2013
2.59
 11,525,800 2.52 2.59 2.49 0 5,000 -0.0
26/02/2013
2.52
 18,922,600 2.70 2.70 2.49 10,800 3,500,018 -25.1
25/02/2013
2.70
 8,669,000 2.73 2.80 2.66 0 0 0
22/02/2013
2.73
 28,433,600 2.63 2.77 2.56 3,000 0 0.0
21/02/2013
2.63
 28,116,300 2.87 2.91 2.59 16,000 1,300 0.1
20/02/2013
2.87
 15,441,800 2.73 2.91 2.70 781,900 13,000 6.2
19/02/2013
2.73
 27,294,600 2.80 2.84 2.73 35,000 21,000 0.1
18/02/2013
2.80
 14,394,800 2.84 2.91 2.80 79,400 4,200 0.6
08/02/2013
2.84
 15,043,200 2.73 2.87 2.70 1,100 20,500 -0.2
07/02/2013
2.73
 14,953,000 2.59 2.73 2.59 0 4,000 -0.0
06/02/2013
2.59
 13,342,500 2.52 2.63 2.52 0 14,000 -0.1
05/02/2013
2.52
 7,918,700 2.56 2.56 2.45 0 1,000 -0.0
04/02/2013
2.56
 9,999,300 2.49 2.59 2.49 100,200 0 0.7
01/02/2013
2.49
 11,966,600 2.49 2.52 2.42 16,900 0 0.1
31/01/2013
2.49
 14,567,800 2.59 2.59 2.45 861,300 41,000 5.9
30/01/2013
2.59
 11,286,300 2.56 2.63 2.56 355,100 128,900 1.7
29/01/2013
2.56
 23,855,800 2.45 2.63 2.38 1,553,000 110,600 10.3
28/01/2013
2.45
 18,814,800 2.35 2.52 2.35 651,000 141,600 3.6
25/01/2013
2.35
 12,706,200 2.35 2.42 2.31 400 10,000 -0.1
24/01/2013
2.35
 10,896,400 2.28 2.38 2.21 203,000 200,000 -0.0
23/01/2013
2.28
 10,891,500 2.24 2.31 2.17 5,000 3,000 0.0
22/01/2013
2.24
 17,526,200 2.35 2.38 2.21 20,000 200 0.1
21/01/2013
2.35
 8,094,900 2.38 2.42 2.31 35,400 2,000 0.2
18/01/2013
2.38
 14,861,300 2.38 2.42 2.31 11,500 0 0.1
17/01/2013
2.38
 19,169,500 2.45 2.49 2.35 25,000 0 0.2
16/01/2013
2.45
 20,232,900 2.49 2.56 2.42 34,200 255,200 -1.6
15/01/2013
2.49
 22,989,300 2.35 2.52 2.35 0 700 -0.0
14/01/2013
2.35
 13,424,900 2.35 2.38 2.28 7,200 250,000 -1.6
11/01/2013
2.35
 19,834,700 2.35 2.45 2.31 10,000 74,700 -0.4
10/01/2013
2.35
 10,394,700 2.24 2.35 2.21 0 0 0
09/01/2013
2.24
 29,039,200 2.38 2.45 2.24 5,100 504,000 -3.4
08/01/2013
2.38
 20,332,000 2.28 2.42 2.21 3,000 0 0.0
07/01/2013
2.28
 15,875,300 2.31 2.42 2.24 17,300 100 0.1
04/01/2013
2.31
 22,878,500 2.17 2.31 2.14 14,300 0 0.1
03/01/2013
2.17
 28,325,900 2.21 2.28 2.10 51,000 4,000 0.3
02/01/2013
2.21
 16,576,600 2.03 2.21 2.07 28,700 100 0.2
28/12/2012
2.03
 13,450,600 1.96 2.07 1.93 0 0 0
27/12/2012
1.96
 22,659,000 1.89 2.00 1.89 0 200 -0.0
26/12/2012
1.89
 6,758,400 1.89 1.93 1.86 0 0 0
25/12/2012
1.89
 7,707,300 1.89 1.93 1.86 0 0 0
24/12/2012
1.89
 5,550,200 1.86 1.93 1.86 0 0 0
21/12/2012
1.86
 7,333,500 1.86 1.89 1.82 1,700 0 0.0
20/12/2012
1.86
 13,411,700 1.96 2.00 1.86 1,500 0 0.0
19/12/2012
1.96
 9,940,900 1.86 1.96 1.86 0 100 -0.0
18/12/2012
1.86
 11,026,100 1.93 1.96 1.86 0 81,600 -0.4
17/12/2012
1.93
 16,953,000 1.89 1.93 1.79 0 4,200,800 -22.3
14/12/2012
1.89
 7,284,400 1.89 1.93 1.82 0 1,514,200 -8.1
13/12/2012
1.89
 16,603,800 1.82 1.93 1.82 0 2,650,000 -14.2
12/12/2012
1.82
 13,942,500 1.75 1.82 1.68 19,800 3,130,000 -15.8
11/12/2012
1.75
 5,476,800 1.75 1.79 1.68 51,500 1,337,700 -6.4
10/12/2012
1.75
 5,404,700 1.72 1.79 1.68 0 1,562,100 -7.8
07/12/2012
1.72
 2,245,400 1.72 1.75 1.68 25,000 651,200 -3.1
06/12/2012
1.72
 3,662,200 1.75 1.75 1.68 0 1,049,500 -5.1
05/12/2012
1.75
 7,122,000 1.75 1.79 1.72 21,000 1,707,900 -8.4
04/12/2012
1.75
 3,318,800 1.68 1.75 1.68 0 1,116,400 -5.5
03/12/2012
1.68
 2,052,400 1.72 1.72 1.65 0 600,000 -2.9
30/11/2012
1.72
 2,238,600 1.68 1.72 1.65 4,000 670,000 -3.2
29/11/2012
1.68
 2,394,000 1.68 1.72 1.65 0 710,000 -3.4
28/11/2012
1.68
 1,892,400 1.65 1.72 1.65 300 545,000 -2.6
27/11/2012
1.65
 2,046,900 1.68 1.72 1.65 0 255,400 -1.2
26/11/2012
1.68
 3,269,500 1.68 1.72 1.65 22,000 822,800 -3.8
23/11/2012
1.68
 1,760,300 1.75 1.75 1.68 0 326,900 -1.6
22/11/2012
1.75
 3,391,700 1.72 1.75 1.68 0 1,187,900 -5.8
21/11/2012
1.72
 1,603,200 1.79 1.79 1.72 35,000 380,400 -1.7
20/11/2012
1.79
 4,710,900 1.75 1.79 1.72 1,020 1,424,520 -7.1
19/11/2012
1.75
 4,253,000 1.79 1.82 1.72 0 1,125,200 -5.7
16/11/2012
1.79
 5,686,800 1.79 1.82 1.75 5,000 1,654,800 -8.4

Chính sách bảo mật | Điều khoản sử dụng |