Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.45
0.10
(0.97%)
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
(2024-08-21) 		-0.25 -2.34% 221,308,300 -6,212,791 -65.5
10.25
10.70
10.45
2 tháng
(2024-07-22) 		-0.75 -6.70% 540,493,300 -9,783,610 -104.0
10.25
11.20
10.45
3 tháng
(2024-06-24) 		-0.37 -3.45% 932,359,000 -9,982,796 -104.3
10.25
11.45
10.45
6 tháng
(2024-03-25) 		-0.52 -4.71% 2,489,290,500 -60,500,347 -678.5
10.25
11.49
10.45
12 tháng
(2023-09-26) 		0.11 1.02% 5,253,826,600 -121,296,017 -1,347.8
9.63
11.83
10.45
24 tháng
(2022-10-03) 		2.05 24.41% 10,069,420,100 -72,693,995 -859.3
6.25
12.88
10.45
36 tháng
(2021-10-06) 		-5.65 -35.09% 12,929,035,100 -56,466,392 -731.3
6.25
17.98
10.45
60 tháng
(2019-10-17) 		7.31 233.05% 19,377,941,046 -141,429,529 -1,793.4
2.76
18.55
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2012
3.05
 1,161,800 3.05 3.08 3.01 0 0 0
26/06/2012
3.05
 1,172,000 3.15 3.19 2.98 0 20,100 -0.2
25/06/2012
3.15
 1,057,400 3.22 3.26 3.15 0 0 0
22/06/2012
3.22
 707,800 3.22 3.26 3.19 10,000 2,000 0.1
21/06/2012
3.22
 472,400 3.29 3.29 3.22 200 0 0.0
20/06/2012
3.29
 391,000 3.26 3.29 3.26 0 0 0
19/06/2012
3.26
 400,500 3.29 3.29 3.22 562,450 562,450 0
18/06/2012
3.29
 668,900 3.26 3.36 3.26 500 10,000 -0.1
15/06/2012
3.26
 748,500 3.22 3.33 3.22 0 0 0
14/06/2012
3.22
 572,900 3.29 3.29 3.22 0 0 0
13/06/2012
3.29
 873,600 3.26 3.29 3.22 2,000 0 0.0
12/06/2012
3.26
 509,300 3.29 3.33 3.26 0 0 0
11/06/2012
3.29
 802,600 3.33 3.36 3.26 0 0 0
08/06/2012
3.33
 1,502,000 3.40 3.50 3.29 0 10,000 -0.1
07/06/2012
3.40
 2,155,400 3.26 3.43 3.22 20,000 3,300 0.2
06/06/2012
3.26
 961,000 3.29 3.29 3.19 0 2,000 -0.0
05/06/2012
3.29
 888,900 3.19 3.29 3.15 10,200 0 0.1
04/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2012
3.19
 1,337,400 3.29 3.36 3.15 4,600 112,850 -1.0
01/06/2012
3.29
 1,380,800 3.26 3.32 3.26 0 1,000 -0.0
31/05/2012
3.26
 1,444,700 3.32 3.32 3.19 0 0 0
30/05/2012
3.32
 1,673,300 3.29 3.36 3.22 0 0 0
29/05/2012
3.29
 1,189,400 3.32 3.32 3.19 3,000 0 0.0
28/05/2012
3.32
 2,653,900 3.22 3.42 3.26 0 1,500 -0.0
25/05/2012
3.22
 2,309,900 3.06 3.22 3.06 0 0 0
24/05/2012
3.06
 1,517,700 3.06 3.09 2.92 0 0 0
23/05/2012
3.06
 1,733,500 3.22 3.22 3.02 1,000 0 0.0
22/05/2012
3.22
 1,026,600 3.26 3.42 3.16 500 0 0.0
21/05/2012
3.26
 1,136,000 3.09 3.26 3.02 15,500 0 0.1
18/05/2012
3.09
 2,720,500 3.29 3.29 3.06 500 185,000 -1.7
17/05/2012
3.29
 812,600 3.36 3.39 3.26 1,000 0 0.0
16/05/2012
3.36
 1,530,400 3.32 3.39 3.26 55,400 10,400 0.4
15/05/2012
3.32
 1,876,400 3.42 3.49 3.29 10,000 4,000 0.1
14/05/2012
3.42
 2,570,700 3.56 3.56 3.39 250,000 5,800 2.5
11/05/2012
3.56
 2,842,900 3.66 3.86 3.52 0 0 0
10/05/2012
3.66
 2,059,200 3.72 3.76 3.62 500 0 0.0
09/05/2012
3.72
 1,942,300 3.76 3.79 3.69 4,400 0 0.0
08/05/2012
3.76
 3,169,600 3.76 3.99 3.72 13,600 56,500 -0.5
07/05/2012
3.76
 759,000 3.56 3.76 3.59 0 0 0
04/05/2012
3.56
 2,140,600 3.46 3.59 3.46 3,000 0 0.0
03/05/2012
3.46
 4,331,600 3.62 3.62 3.39 1,000 0 0.0
02/05/2012
3.62
 2,813,900 3.76 3.79 3.56 2,000 0 0.0
27/04/2012
3.76
 2,010,900 3.69 3.79 3.69 39,000 0 0.4
26/04/2012
3.69
 2,381,000 3.82 3.82 3.66 307,000 10,000 3.3
25/04/2012
3.82
 3,281,600 3.62 3.86 3.69 7,300 0 0.1
24/04/2012
3.62
 2,369,900 3.62 3.69 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |