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)
08/09/2011
2.68
 1,736,200 2.62 2.77 2.62 100,000 200 0.9
07/09/2011
2.62
 2,437,700 2.47 2.62 2.47 60,000 0 0.5
06/09/2011
2.47
 2,819,900 2.62 2.62 2.44 249,400 0 2.1
05/09/2011
2.62
 3,506,300 2.47 2.62 2.56 20,000 0 0.2
01/09/2011
2.47
 523,200 2.38 2.47 2.38 0 0 0
31/08/2011
2.38
 2,179,000 2.26 2.41 2.23 452,800 0 3.6
30/08/2011
2.26
 2,053,500 2.17 2.29 2.14 0 0 0
29/08/2011
2.17
 1,799,500 2.14 2.17 2.11 6,000 0 0.0
26/08/2011
2.14
 197,600 2.14 2.17 2.11 18,000 0 0.1
25/08/2011
2.14
 766,900 2.14 2.17 2.11 0 0 0
24/08/2011
2.14
 368,400 2.17 2.20 2.11 0 0 0
23/08/2011
2.17
 610,200 2.20 2.23 2.14 0 0 0
22/08/2011
2.20
 1,405,300 2.08 2.20 2.05 0 0 0
19/08/2011
2.08
 652,500 2.11 2.11 2.05 500 0 0.0
18/08/2011
2.11
 867,500 2.08 2.14 2.08 500 0 0.0
17/08/2011
2.08
 1,449,200 2.05 2.11 2.02 0 0 0
16/08/2011
2.05
 950,500 2.05 2.05 1.96 0 0 0
15/08/2011
2.05
 2,115,500 2.05 2.08 1.99 0 0 0
12/08/2011
2.05
 2,770,200 2.05 2.08 1.96 1,500 0 0.0
11/08/2011
2.05
 1,171,300 2.08 2.11 1.99 10,000 0 0.1
10/08/2011
2.08
 802,300 2.02 2.14 2.05 50,000 0 0.4
09/08/2011
2.02
 1,240,500 2.05 2.17 1.96 0 1,000 -0.0
08/08/2011
2.05
 2,090,700 2.11 2.23 1.99 0 0 0
05/08/2011
2.11
 1,533,300 2.14 2.26 2.02 0 0 0
04/08/2011
2.14
 1,826,800 2.08 2.20 2.08 100 0 0.0
03/08/2011
2.08
 2,147,900 2.17 2.26 2.08 6,200 0 0.0
02/08/2011
2.17
 714,900 2.29 2.29 2.17 0 0 0
01/08/2011
2.29
 718,000 2.32 2.35 2.26 0 0 0
29/07/2011
2.32
 589,100 2.38 2.38 2.32 10,000 38,000 -0.2
28/07/2011
2.38
 434,300 2.38 2.38 2.32 0 57,000 -0.5
27/07/2011
2.38
 472,900 2.35 2.38 2.32 0 0 0
26/07/2011
2.35
 368,000 2.38 2.38 2.32 0 1,000 -0.0
25/07/2011
2.38
 663,600 2.35 2.41 2.32 0 3,000 -0.0
22/07/2011
2.35
 499,000 2.38 2.44 2.35 4,000 0 0.0
21/07/2011
2.38
 688,400 2.38 2.44 2.35 0 0 0
20/07/2011
2.38
 241,100 2.32 2.38 2.32 0 0 0
19/07/2011
2.32
 363,700 2.35 2.41 2.32 0 0 0
18/07/2011
2.35
 577,500 2.35 2.41 2.32 0 0 0
15/07/2011
2.35
 384,300 2.41 2.41 2.35 0 0 0
14/07/2011
2.41
 705,700 2.35 2.41 2.32 0 0 0
13/07/2011
2.35
 331,500 2.41 2.41 2.32 0 0 0
12/07/2011
2.41
 521,800 2.41 2.44 2.35 0 0 0
11/07/2011
2.41
 227,400 2.44 2.47 2.38 0 0 0
08/07/2011
2.44
 312,800 2.44 2.47 2.38 0 0 0
07/07/2011
2.44
 114,900 2.47 2.47 2.41 0 0 0
06/07/2011
2.47
 207,300 2.47 2.50 2.44 0 0 0
05/07/2011
2.47
 433,200 2.44 2.50 2.44 900 0 0.0
04/07/2011
2.44
 442,900 2.44 2.50 2.38 4,000 0 0.0
01/07/2011
2.44
 439,500 2.44 2.50 2.38 500 0 0.0
30/06/2011
2.44
 483,800 2.44 2.50 2.41 0 27,700 -0.2
29/06/2011
2.44
 799,400 2.41 2.50 2.38 0 133,100 -1.1
28/06/2011
2.41
 289,300 2.47 2.50 2.41 0 10,700 -0.1
27/06/2011
2.47
 478,500 2.50 2.50 2.44 0 100,700 -0.8
24/06/2011
2.50
 301,600 2.47 2.56 2.47 0 0 0
23/06/2011
2.47
 414,700 2.50 2.62 2.47 0 0 0
22/06/2011
2.50
 292,000 2.50 2.59 2.50 0 0 0
21/06/2011
2.50
 600,400 2.50 2.59 2.50 0 85,500 -0.7
20/06/2011
2.50
 537,900 2.53 2.65 2.44 0 85,300 -0.7
17/06/2011
2.53
 407,000 2.59 2.68 2.53 0 5,000 -0.0
16/06/2011
2.59
 573,400 2.56 2.62 2.53 0 0 0
15/06/2011
2.56
 402,200 2.65 2.68 2.53 45,000 6,500 0.3
14/06/2011
2.65
 659,400 2.68 2.77 2.62 5,000 181,100 -1.6
13/06/2011
2.68
 391,800 2.68 2.77 2.65 0 0 0
10/06/2011
2.68
 637,100 2.71 2.77 2.68 1,000 100,000 -0.9
09/06/2011
2.71
 530,600 2.71 2.74 2.65 0 0 0
08/06/2011
2.71
 2,372,300 2.74 2.80 2.59 0 0 0
07/06/2011
2.74
 827,600 2.62 2.77 2.65 5,000 0 0.0
06/06/2011
2.62
 575,500 2.65 2.80 2.59 0 0 0
03/06/2011
2.65
 575,800 2.71 2.83 2.62 50,000 0 0.5
02/06/2011
2.71
 1,310,400 2.59 2.74 2.56 78,000 0 0.7
01/06/2011
2.59
 1,093,200 2.50 2.59 2.47 70,700 0 0.6
31/05/2011
2.50
 566,000 2.44 2.59 2.44 14,000 0 0.1
30/05/2011
2.44
 917,900 2.38 2.56 2.41 14,800 0 0.1
27/05/2011
2.38
 1,908,800 2.41 2.53 2.38 200 50,000 -0.4
26/05/2011
2.41
 2,627,600 2.44 2.53 2.29 125,900 50,000 0.7
25/05/2011
2.44
 152,100 2.50 2.50 2.44 200 50,000 -0.4
24/05/2011
2.50
 994,500 2.56 2.74 2.50 600 900 -0.0
23/05/2011
2.56
 776,000 2.68 2.80 2.56 300 100 0.0
20/05/2011
2.68
 565,400 2.71 2.80 2.62 200 200,000 -1.9
19/05/2011
2.71
 1,508,100 2.77 2.83 2.68 300 0 0.0
18/05/2011
2.77
 595,000 2.83 2.91 2.77 0 1,800 -0.0
17/05/2011
2.83
 509,500 2.85 2.94 2.77 200 0 0.0
16/05/2011
2.85
 525,300 2.91 2.94 2.80 300 400,000 -3.9
13/05/2011
2.91
 257,300 2.91 2.94 2.85 40,000 0 0.4
12/05/2011
2.91
 617,200 2.88 3.00 2.85 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 6.5%
11/05/2011
2.88
 538,300 2.81 2.94 2.83 0 0 0
10/05/2011
2.81
 433,400 2.81 2.84 2.78 0 0 0
09/05/2011
2.81
 683,000 2.81 2.87 2.78 2,500 0 0.0
06/05/2011
2.81
 471,200 2.84 2.87 2.78 0 300,000 -3.1
05/05/2011
2.84
 541,100 2.89 2.92 2.81 107,900 300,000 -2.0
04/05/2011
2.89
 511,500 2.89 2.95 2.84 0 0 0
29/04/2011
2.89
 1,580,800 2.84 2.92 2.84 100,000 0 1.0
28/04/2011
2.84
 1,258,400 2.84 2.92 2.81 0 1,000,000 -10.2
27/04/2011
2.84
 1,294,500 2.87 2.89 2.78 0 0 0
26/04/2011
2.87
 535,800 2.87 2.95 2.73 0 0 0
25/04/2011
2.87
 1,104,100 2.81 2.92 2.75 1,800 0 0.0
22/04/2011
2.81
 1,092,300 2.73 2.89 2.73 0 0 0
21/04/2011
2.73
 441,300 2.73 2.78 2.70 0 0 0
20/04/2011
2.73
 610,600 2.67 2.75 2.67 100 200 -0.0
19/04/2011
2.67
 686,800 2.64 2.75 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |