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)
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
03/02/2012
2.33
 3,799,200 2.26 2.39 2.29 19,000 0 0.1
02/02/2012
2.26
 891,900 2.13 2.26 2.13 20,000 0 0.1
01/02/2012
2.13
 699,800 2.16 2.16 2.09 0 0 0
31/01/2012
2.16
 1,058,000 2.06 2.19 2.06 1,000 0 0.0
30/01/2012
2.06
 357,400 2.03 2.09 2.03 13,100 0 0.1
20/01/2012
2.03
 311,400 2.03 2.06 1.99 2,700 0 0.0
19/01/2012
2.03
 477,900 1.99 2.06 1.96 0 0 0
18/01/2012
1.99
 189,900 1.96 1.99 1.96 500 0 0.0
17/01/2012
1.96
 283,100 1.99 1.99 1.93 0 0 0
16/01/2012
1.99
 328,400 1.96 2.03 1.96 1,500 0 0.0
13/01/2012
1.96
 556,900 1.93 1.96 1.93 6,500 0 0.0
12/01/2012
1.93
 191,800 1.96 1.96 1.89 0 0 0
11/01/2012
1.96
 295,500 1.96 2.03 1.93 35,000 0 0.2
10/01/2012
1.96
 1,008,600 1.89 1.99 1.86 0 0 0
09/01/2012
1.89
 517,500 1.89 1.93 1.86 0 0 0
06/01/2012
1.89
 209,600 1.89 1.93 1.86 0 0 0
05/01/2012
1.89
 411,200 1.93 1.99 1.89 0 0 0
04/01/2012
1.93
 264,900 1.96 1.96 1.89 0 0 0
03/01/2012
1.96
 384,400 1.96 1.96 1.89 1,000 0 0.0
30/12/2011
1.96
 612,200 1.89 1.99 1.89 0 0 0
29/12/2011
1.89
 848,900 1.89 1.96 1.86 5,000 0 0.0
28/12/2011
1.89
 927,500 1.79 1.93 1.83 0 0 0
27/12/2011
1.79
 1,667,100 1.79 1.93 1.76 0 0 0
26/12/2011
1.79
 1,376,800 1.86 1.93 1.79 0 0 0
23/12/2011
1.86
 652,800 1.96 1.96 1.83 0 0 0
22/12/2011
1.96
 1,053,800 1.99 2.03 1.86 0 0 0
21/12/2011
1.99
 615,300 1.96 2.06 1.93 3,000 0 0.0
20/12/2011
1.96
 556,400 1.99 2.06 1.93 0 0 0
19/12/2011
1.99
 538,800 2.03 2.06 1.96 0 10,200 -0.1
16/12/2011
2.03
 966,500 1.99 2.06 1.96 10,000 0 0.1
15/12/2011
1.99
 1,175,300 1.99 2.06 1.89 0 100 -0.0
14/12/2011
1.99
 848,400 2.06 2.09 1.96 20,200 1,000 0.1
13/12/2011
2.06
 475,600 2.09 2.13 2.06 0 0 0
12/12/2011
2.09
 616,200 2.09 2.13 2.06 0 0 0
09/12/2011
2.09
 360,400 2.13 2.16 2.09 0 0 0
08/12/2011
2.13
 446,900 2.13 2.19 2.13 0 39,900 -0.3
07/12/2011
2.13
 371,500 2.16 2.19 2.13 20,000 12,000 0.1
06/12/2011
2.16
 737,800 2.26 2.26 2.13 0 0 0
05/12/2011
2.26
 1,055,100 2.16 2.29 2.16 0 0 0
02/12/2011
2.16
 623,100 2.13 2.19 2.13 0 0 0
01/12/2011
2.13
 307,100 2.13 2.19 2.09 0 1,000 -0.0
30/11/2011
2.13
 292,700 2.13 2.13 2.09 0 0 0
29/11/2011
2.13
 667,600 2.16 2.19 2.09 0 0 0
28/11/2011
2.16
 381,500 2.13 2.19 2.13 0 0 0
25/11/2011
2.13
 150,800 2.16 2.16 2.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |