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)
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
23/04/2012
3.62
 1,428,400 3.62 3.69 3.56 0 0 0
20/04/2012
3.62
 2,208,100 3.59 3.72 3.59 0 0 0
19/04/2012
3.59
 3,616,900 3.72 3.76 3.52 30,000 0 0.3
18/04/2012
3.72
 3,585,000 3.79 3.86 3.69 500 0 0.0
17/04/2012
3.79
 2,400,800 3.89 3.96 3.79 51,500 0 0.6
16/04/2012
3.89
 3,835,900 3.82 3.92 3.76 100,000 100,000 0.0
13/04/2012
3.82
 4,614,500 3.82 4.09 3.76 4,000 91,900 -1.0
12/04/2012
3.82
 3,325,700 3.59 3.82 3.66 0 63,000 -0.7
11/04/2012
3.59
 2,267,200 3.49 3.66 3.49 65,300 100,000 -0.4
10/04/2012
3.49
 2,615,500 3.52 3.62 3.46 100,000 0 1.1
09/04/2012
3.52
 1,423,300 3.52 3.59 3.52 0 2,000 -0.0
06/04/2012
3.52
 1,928,500 3.59 3.62 3.49 3,000 1,100 0.0
05/04/2012
3.59
 1,709,100 3.52 3.66 3.42 0 120,100 -1.3
04/04/2012
3.52
 1,915,800 3.62 3.72 3.46 35,000 50,000 -0.2
03/04/2012
3.62
 1,974,600 3.39 3.62 3.36 0 0 0
30/03/2012
3.39
 2,871,300 3.49 3.66 3.36 22,000 228,400 -2.1
29/03/2012
3.49
 2,378,500 3.66 3.72 3.46 100 7,200 -0.1
28/03/2012
3.66
 3,683,200 3.56 3.72 3.36 339,000 0 3.6
27/03/2012
3.56
 4,559,000 3.79 3.79 3.56 40,300 0 0.4
26/03/2012
3.79
 3,593,600 3.86 3.99 3.79 150,000 40,000 1.2
23/03/2012
3.86
 3,700,300 3.82 3.92 3.76 2,100 0 0.0
22/03/2012
3.82
 3,435,000 3.82 3.89 3.76 0 0 0
21/03/2012
3.82
 6,530,000 3.66 3.89 3.66 0 15,000 -0.2
20/03/2012
3.66
 3,649,800 3.66 3.72 3.59 100,500 5,000 1.1
19/03/2012
3.66
 2,428,300 3.72 3.79 3.59 6,000 0 0.1
16/03/2012
3.72
 6,462,100 3.66 3.76 3.56 50,000 100,000 -0.6
15/03/2012
3.66
 4,930,000 3.42 3.69 3.32 0 63,000 -0.7
14/03/2012
3.42
 2,837,200 3.46 3.59 3.32 50,200 5,000 0.5
13/03/2012
3.46
 4,400,700 3.29 3.49 3.12 0 20,000 -0.2
12/03/2012
3.29
 3,685,600 3.46 3.52 3.29 55,000 0 0.6
09/03/2012
3.46
 4,990,400 3.62 3.76 3.46 51,000 50,000 0.0
08/03/2012
3.62
 5,231,400 3.79 3.96 3.52 200,000 150,100 0.6
07/03/2012
3.79
 11,269,700 3.56 3.79 3.49 60,300 9,600 0.6
06/03/2012
3.56
 8,611,100 3.32 3.56 3.52 5,000 7,000 -0.0
05/03/2012
3.32
 889,300 3.12 3.32 3.32 0 0 0
02/03/2012
3.12
 1,445,500 2.99 3.12 3.02 0 500 -0.0
01/03/2012
2.99
 5,804,400 2.89 2.99 2.79 1,500 0 0.0
29/02/2012
2.89
 4,002,700 2.86 2.92 2.76 110,700 248,100 -1.2
28/02/2012
2.86
 3,744,600 2.89 2.99 2.76 1,000 0 0.0
27/02/2012
2.89
 3,907,000 2.73 2.92 2.73 58,600 0 0.5
24/02/2012
2.73
 4,829,300 2.69 2.83 2.66 50,000 20,000 0.3
23/02/2012
2.69
 4,403,300 2.59 2.73 2.53 0 0 0
22/02/2012
2.59
 2,934,300 2.53 2.66 2.43 51,500 0 0.4
21/02/2012
2.53
 2,907,600 2.56 2.69 2.49 200 0 0.0
20/02/2012
2.56
 4,201,700 2.39 2.56 2.43 51,500 0 0.4
17/02/2012
2.39
 1,093,600 2.33 2.43 2.33 53,000 0 0.4
16/02/2012
2.33
 1,794,300 2.29 2.33 2.23 2,000 6,500 -0.0
15/02/2012
2.29
 2,050,400 2.43 2.46 2.26 51,600 0 0.4
14/02/2012
2.43
 2,013,400 2.39 2.46 2.33 72,000 600 0.5
13/02/2012
2.39
 2,619,300 2.53 2.53 2.39 5,600 500 0.0
10/02/2012
2.53
 3,496,500 2.49 2.66 2.49 111,100 0 0.9
09/02/2012
2.49
 4,288,400 2.43 2.49 2.39 500 0 0.0
08/02/2012
2.43
 1,809,200 2.33 2.43 2.33 12,300 0 0.1
07/02/2012
2.33
 956,000 2.33 2.39 2.29 9,200 2,000 0.0
06/02/2012
2.33
 1,309,500 2.33 2.39 2.26 22,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |