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)
15/11/2012
1.79
 7,123,400 1.86 1.86 1.75 5,000 1,875,300 -9.7
14/11/2012
1.86
 3,557,200 1.86 1.93 1.82 1,000 100 0.0
13/11/2012
1.86
 8,141,400 1.82 1.93 1.82 5,000 7,700 -0.0
12/11/2012
1.82
 9,758,100 1.72 1.82 1.68 0 0 0
09/11/2012
1.72
 4,842,900 1.68 1.75 1.68 473,400 0 2.3
08/11/2012
1.68
 2,470,800 1.72 1.72 1.65 0 0 0
07/11/2012
1.72
 11,223,500 1.68 1.75 1.58 10,000 12,000 -0.0
06/11/2012
1.68
 5,062,300 1.72 1.75 1.65 300 8,000 -0.0
05/11/2012
1.72
 3,022,200 1.72 1.75 1.68 115,000 0 0.6
02/11/2012
1.72
 8,121,000 1.79 1.79 1.68 30,000 3,000 0.1
01/11/2012
1.79
 5,764,300 1.89 1.89 1.79 500 5,242 -0.0
31/10/2012
1.89
 6,592,200 1.89 1.93 1.82 14,800 0 0.1
30/10/2012
1.89
 5,486,200 2.00 2.03 1.89 0 400 -0.0
29/10/2012
2.00
 1,324,800 2.03 2.03 1.96 100 27 0.0
26/10/2012
2.03
 4,909,600 2.10 2.10 1.96 103,100 0 0.6
25/10/2012
2.10
 993,200 2.10 2.14 2.07 50,000 0 0.3
24/10/2012
2.10
 561,400 2.17 2.17 2.10 200 0 0.0
23/10/2012
2.17
 637,100 2.17 2.21 2.14 0 0 0
22/10/2012
2.17
 551,900 2.21 2.21 2.14 3,700 0 0.0
19/10/2012
2.21
 1,066,800 2.24 2.24 2.14 0 0 0
18/10/2012
2.24
 312,200 2.24 2.31 2.21 12,500 0 0.1
17/10/2012
2.24
 1,819,600 2.28 2.38 2.24 272,000 0 1.8
16/10/2012
2.28
 2,571,700 2.10 2.28 2.14 780,500 0 5.0
15/10/2012
2.10
 383,200 2.17 2.17 2.10 3,000 0 0.0
12/10/2012
2.17
 292,400 2.21 2.21 2.14 0 19,000 -0.1
11/10/2012
2.21
 1,083,400 2.14 2.24 2.14 0 1,000 -0.0
10/10/2012
2.14
 793,400 2.17 2.17 2.10 200 0 0.0
09/10/2012
2.17
 531,800 2.21 2.21 2.14 0 1,800 -0.0
08/10/2012
2.21
 966,000 2.14 2.21 2.07 0 0 0
05/10/2012
2.14
 1,539,900 2.17 2.17 2.07 20,000 0 0.1
04/10/2012
2.17
 265,300 2.21 2.21 2.14 0 0 0
03/10/2012
2.21
 277,500 2.14 2.21 2.07 0 0 0
02/10/2012
2.14
 707,200 2.14 2.17 2.10 0 0 0
01/10/2012
2.14
 493,800 2.24 2.24 2.14 18,000 0 0.1
28/09/2012
2.24
 683,100 2.28 2.28 2.21 1,000 0 0.0
27/09/2012
2.28
 575,500 2.28 2.28 2.24 200 0 0.0
26/09/2012
2.28
 512,100 2.28 2.31 2.24 17,000 0 0.1
25/09/2012
2.28
 365,500 2.24 2.28 2.21 0 0 0
24/09/2012
2.24
 560,700 2.28 2.28 2.21 0 0 0
21/09/2012
2.28
 827,400 2.24 2.31 2.21 5,000 0 0.0
20/09/2012
2.24
 858,600 2.24 2.24 2.17 0 0 0
19/09/2012
2.24
 1,020,400 2.21 2.28 2.17 21,500 0 0.1
18/09/2012
2.21
 1,007,600 2.31 2.31 2.21 600 0 0.0
17/09/2012
2.31
 654,400 2.31 2.38 2.31 0 0 0
14/09/2012
2.31
 1,786,700 2.31 2.38 2.31 0 140,000 -0.9
13/09/2012
2.31
 797,700 2.28 2.35 2.24 0 0 0
12/09/2012
2.28
 644,100 2.28 2.31 2.24 5,000 0 0.0
11/09/2012
2.28
 1,119,500 2.24 2.28 2.21 70,000 0 0.4
10/09/2012
2.24
 2,279,200 2.35 2.38 2.21 3,900 20,000 -0.1
07/09/2012
2.35
 1,134,600 2.35 2.42 2.31 5,500 3,000 0.0
06/09/2012
2.35
 1,618,800 2.35 2.38 2.31 0 0 0
05/09/2012
2.35
 1,072,300 2.42 2.49 2.35 28,000 7,000 0.1
04/09/2012
2.42
 1,107,300 2.45 2.52 2.42 0 0 0
31/08/2012
2.45
 1,586,300 2.52 2.56 2.45 7,000 153,300 -1.0
30/08/2012
2.52
 2,071,100 2.52 2.56 2.45 39,000 0 0.3
29/08/2012
2.52
 2,176,400 2.42 2.52 2.38 157,000 500 1.1
28/08/2012
2.42
 2,033,400 2.28 2.42 2.28 11,000 200 0.1
27/08/2012
2.28
 3,000,000 2.38 2.49 2.24 17,000 0 0.1
24/08/2012
2.38
 4,738,300 2.24 2.38 2.10 16,500 0 0.1
23/08/2012
2.24
 2,109,400 2.42 2.42 2.24 35,200 0 0.2
22/08/2012
2.42
 4,139,100 2.56 2.56 2.38 381,500 1,000 2.7
21/08/2012
2.56
 2,828,400 2.70 2.73 2.56 62,700 0 0.5
20/08/2012
2.70
 1,419,200 2.77 2.77 2.70 0 400 -0.0
17/08/2012
2.77
 3,424,500 3.26 3.26 2.70 0 400 -0.0
16/08/2012
3.26
 1,872,900 3.22 3.29 3.22 100 28,100 -0.3
15/08/2012
3.22
 2,292,600 3.22 3.29 3.22 200 22,000 -0.2
14/08/2012
3.22
 1,758,300 3.22 3.26 3.15 400 0 0.0
13/08/2012
3.22
 1,525,600 3.22 3.29 3.19 400 79,300 -0.7
10/08/2012
3.22
 2,012,000 3.33 3.47 3.19 2,300 60,000 -0.0
09/08/2012
3.33
 3,412,300 3.12 3.33 3.26 0 150,700 -1.4
08/08/2012
3.12
 1,914,800 2.94 3.12 2.94 0 250,400 -2.2
07/08/2012
2.94
 594,200 3.01 3.01 2.94 4,700 400 0.0
06/08/2012
3.01
 544,600 2.94 3.01 2.91 3,500 5,300 -0.0
03/08/2012
2.94
 326,800 2.98 2.98 2.91 700 800 -0.0
02/08/2012
2.98
 361,800 2.94 2.98 2.94 500 5,200 -0.0
01/08/2012
2.94
 475,800 3.01 3.01 2.91 400 500 -0.0
31/07/2012
3.01
 844,100 2.94 3.01 2.94 5,300 1,700 0.0
30/07/2012
2.94
 450,700 2.94 2.98 2.91 800 1,800 -0.0
27/07/2012
2.94
 1,556,900 2.94 3.05 2.94 200 0 0.0
26/07/2012
2.94
 699,500 2.91 2.94 2.87 500 0 0.0
25/07/2012
2.91
 546,400 2.91 2.94 2.84 1,700 100 0.0
24/07/2012
2.91
 861,700 2.98 2.98 2.87 800 300 0.0
23/07/2012
2.98
 729,400 2.98 3.01 2.94 50,000 0 0.4
20/07/2012
2.98
 1,196,000 3.08 3.15 2.98 1,000 100 0.0
19/07/2012
3.08
 1,905,900 2.98 3.15 2.94 100 0 0.0
18/07/2012
2.98
 605,800 3.01 3.05 2.94 300 0 0.0
17/07/2012
3.01
 421,300 2.94 3.05 2.91 4,000 0 0.0
16/07/2012
2.94
 926,500 3.01 3.08 2.91 4,100 0 0.0
13/07/2012
3.01
 1,343,800 2.91 3.08 2.91 2,200 0 0.0
12/07/2012
2.91
 663,900 2.87 2.94 2.84 0 0 0
11/07/2012
2.87
 585,800 2.84 2.91 2.80 250,000 100 2.0
10/07/2012
2.84
 331,900 2.84 2.91 2.80 0 400 -0.0
09/07/2012
2.84
 448,200 2.98 2.98 2.84 15,000 0 0.1
06/07/2012
2.98
 1,154,400 2.98 3.05 2.94 40,000 100,200 -0.5
05/07/2012
2.98
 1,204,000 2.87 3.01 2.77 100,100 0 0.8
04/07/2012
2.87
 524,900 2.91 2.98 2.84 55,400 0 0.5
03/07/2012
2.91
 686,400 3.01 3.01 2.87 50,100 0 0.4
02/07/2012
3.01
 413,200 3.08 3.15 3.01 700 0 0.0
29/06/2012
3.08
 952,700 3.08 3.12 3.05 700 1,000 -0.0
28/06/2012
3.08
 967,600 3.05 3.08 2.98 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |