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)
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
24/11/2011
2.16
 529,000 2.16 2.19 2.13 0 0 0
23/11/2011
2.16
 499,700 2.13 2.19 2.16 0 0 0
22/11/2011
2.13
 657,100 2.13 2.16 2.06 0 0 0
21/11/2011
2.13
 421,500 2.13 2.16 2.09 0 0 0
18/11/2011
2.13
 759,200 2.16 2.16 2.09 0 0 0
17/11/2011
2.16
 549,600 2.23 2.23 2.13 700 300 0.0
16/11/2011
2.23
 811,000 2.16 2.23 2.13 0 0 0
15/11/2011
2.16
 1,005,300 2.06 2.16 2.09 0 0 0
14/11/2011
2.06
 541,600 2.16 2.16 2.06 0 0 0
11/11/2011
2.16
 474,500 2.13 2.19 2.13 0 0 0
10/11/2011
2.13
 609,800 2.16 2.19 2.13 0 0 0
09/11/2011
2.16
 353,600 2.19 2.23 2.16 2,000 0 0.0
08/11/2011
2.19
 1,201,700 2.19 2.23 2.16 0 2,400 -0.0
07/11/2011
2.19
 624,200 2.23 2.26 2.19 0 0 0
04/11/2011
2.23
 443,700 2.23 2.29 2.23 0 0 0
03/11/2011
2.23
 556,500 2.23 2.26 2.19 0 0 0
02/11/2011
2.23
 822,700 2.26 2.29 2.19 10,100 2,000,000 -12.9
01/11/2011
2.26
 388,500 2.36 2.36 2.26 0 0 0
31/10/2011
2.36
 784,100 2.36 2.46 2.33 1,300 0 0.0
28/10/2011
2.36
 2,241,600 2.19 2.36 2.23 0 0 0
27/10/2011
2.19
 936,500 2.23 2.26 2.19 0 0 0
26/10/2011
2.23
 765,100 2.19 2.23 2.16 0 0 0
25/10/2011
2.19
 771,100 2.23 2.26 2.16 0 0 0
24/10/2011
2.23
 749,400 2.26 2.33 2.19 0 0 0
21/10/2011
2.26
 964,400 2.23 2.26 2.16 0 0 0
20/10/2011
2.23
 503,100 2.29 2.29 2.19 0 0 0
19/10/2011: Cổ tức tiền mặt tỉ lệ: 8%
19/10/2011
2.29
 622,500 2.26 2.36 2.23 0 0 0
18/10/2011
2.26
 1,184,200 2.26 2.29 2.23 500 0 0.0
17/10/2011
2.26
 1,350,200 2.29 2.32 2.26 22,400 0 0.2
14/10/2011
2.29
 835,400 2.32 2.35 2.29 10,000 0 0.1
13/10/2011
2.32
 591,200 2.32 2.35 2.29 0 0 0
12/10/2011
2.32
 822,200 2.35 2.47 2.29 0 0 0
11/10/2011
2.35
 2,097,600 2.17 2.35 2.20 0 12,100 -0.1
10/10/2011
2.17
 260,900 2.23 2.23 2.17 39,400 0 0.3
07/10/2011
2.23
 609,900 2.26 2.32 2.20 70,000 0 0.5
06/10/2011
2.26
 376,400 2.17 2.26 2.17 0 0 0
05/10/2011
2.17
 442,300 2.20 2.23 2.17 0 0 0
04/10/2011
2.20
 1,057,700 2.14 2.20 2.11 0 0 0
03/10/2011
2.14
 663,200 2.20 2.20 2.14 0 40,900 -0.3
30/09/2011
2.20
 691,700 2.23 2.26 2.17 0 1,500 -0.0
29/09/2011
2.23
 786,100 2.32 2.32 2.23 0 0 0
28/09/2011
2.32
 380,000 2.32 2.38 2.29 0 0 0
27/09/2011
2.32
 752,400 2.32 2.35 2.29 0 0 0
26/09/2011
2.32
 947,800 2.38 2.41 2.32 0 0 0
23/09/2011
2.38
 769,700 2.38 2.44 2.35 0 0 0
22/09/2011
2.38
 652,800 2.35 2.41 2.32 0 0 0
21/09/2011
2.35
 439,600 2.32 2.41 2.32 10,000 0 0.1
20/09/2011
2.32
 379,600 2.38 2.38 2.32 0 21,900 -0.2
19/09/2011
2.38
 1,269,500 2.32 2.41 2.29 0 0 0
16/09/2011
2.32
 892,700 2.41 2.44 2.29 1,400 0 0.0
15/09/2011
2.41
 1,189,200 2.47 2.50 2.35 0 0 0
14/09/2011
2.47
 1,501,400 2.59 2.59 2.44 88,400 0 0.8
13/09/2011
2.59
 1,851,400 2.65 2.68 2.56 200 0 0.0
12/09/2011
2.65
 1,458,700 2.62 2.68 2.56 207,000 0 1.8
09/09/2011
2.62
 1,396,600 2.68 2.68 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |