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)
18/04/2011
2.64
 402,200 2.64 2.70 2.62 0 0 0
15/04/2011
2.64
 415,600 2.67 2.70 2.64 0 0 0
14/04/2011
2.67
 342,500 2.67 2.70 2.64 0 0 0
13/04/2011
2.67
 100,400 2.73 2.73 2.67 28,000 0 0.3
08/04/2011
2.73
 104,500 2.73 2.75 2.67 0 0 0
07/04/2011
2.73
 124,800 2.75 2.75 2.70 0 0 0
06/04/2011
2.75
 242,500 2.75 2.78 2.70 0 0 0
05/04/2011
2.75
 917,000 2.64 2.75 2.64 0 0 0
04/04/2011
2.64
 384,100 2.67 2.70 2.62 200 0 0.0
01/04/2011
2.67
 126,500 2.67 2.73 2.67 21,000 0 0.2
31/03/2011
2.67
 177,100 2.67 2.75 2.67 0 0 0
30/03/2011
2.67
 319,200 2.70 2.70 2.64 0 0 0
29/03/2011
2.70
 264,200 2.70 2.73 2.67 0 0 0
28/03/2011
2.70
 188,400 2.70 2.81 2.70 0 0 0
25/03/2011
2.70
 260,600 2.70 2.73 2.70 0 0 0
24/03/2011
2.70
 99,500 2.73 2.73 2.70 0 0 0
23/03/2011
2.73
 307,100 2.73 2.75 2.56 6,000 6,000 0.0
22/03/2011
2.73
 233,700 2.75 2.78 2.73 0 0 0
21/03/2011
2.75
 297,900 2.81 2.84 2.75 0 0 0
18/03/2011
2.81
 447,600 2.75 2.81 2.73 0 0 0
17/03/2011
2.75
 215,400 2.75 2.81 2.73 0 0 0
16/03/2011
2.75
 191,600 2.78 2.78 2.73 6,000 0 0.1
15/03/2011
2.78
 211,100 2.78 2.84 2.75 0 0 0
14/03/2011
2.78
 253,900 2.98 2.98 2.75 0 0 0
11/03/2011
2.98
 452,100 2.87 2.98 2.87 0 0 0
10/03/2011
2.87
 778,700 2.73 2.87 2.78 0 0 0
09/03/2011
2.73
 790,000 2.75 2.89 2.73 10,000 0 0.1
08/03/2011
2.75
 401,800 2.75 2.81 2.75 0 0 0
07/03/2011
2.75
 526,400 2.75 2.81 2.73 39,900 0 0.4
04/03/2011
2.75
 384,800 2.70 2.78 2.73 20,000 0 0.2
03/03/2011
2.70
 454,800 2.70 2.81 2.70 15,000 0 0.1
02/03/2011
2.70
 474,100 2.84 2.84 2.67 4,100 50,000 -0.4
01/03/2011
2.84
 236,300 2.84 2.84 2.81 10,000 0 0.1
28/02/2011
2.84
 371,100 2.89 2.89 2.84 10,000 0 0.1
25/02/2011
2.89
 232,900 2.87 2.89 2.84 0 0 0
24/02/2011
2.87
 727,000 2.89 2.89 2.81 30,000 0 0.3
23/02/2011
2.89
 307,400 2.84 2.92 2.81 15,000 4,500 0.1
22/02/2011
2.84
 540,400 2.84 2.87 2.78 4,100 100 0.0
21/02/2011
2.84
 1,332,600 3.00 3.00 2.81 0 0 0
18/02/2011
3.00
 471,400 3.00 3.00 2.98 100 0 0.0
17/02/2011
3.00
 365,400 3.03 3.03 2.98 0 0 0
16/02/2011
3.03
 462,300 3.03 3.09 3.00 0 214,000 -2.3
15/02/2011
3.03
 506,800 3.09 3.12 3.03 0 18,000 -0.2
14/02/2011
3.09
 337,100 3.12 3.14 3.09 0 0 0
11/02/2011
3.12
 118,600 3.14 3.14 3.09 0 0 0
10/02/2011
3.14
 224,300 3.17 3.17 3.12 0 0 0
09/02/2011
3.17
 286,900 3.14 3.23 3.14 0 0 0
08/02/2011
3.14
 157,400 3.12 3.20 3.12 0 0 0
28/01/2011
3.12
 343,400 3.14 3.20 3.09 3,100 0 0.0
27/01/2011
3.14
 230,200 3.12 3.14 3.09 2,500 0 0.0
26/01/2011
3.12
 144,500 3.09 3.14 2.98 2,200 0 0.0
25/01/2011
3.09
 335,800 3.12 3.14 3.00 0 300 -0.0
24/01/2011
3.12
 314,300 3.23 3.23 3.12 1,000 0 0.0
21/01/2011
3.23
 926,700 3.09 3.31 3.06 24,000 0 0.3
20/01/2011
3.09
 241,100 3.09 3.20 3.06 0 0 0
19/01/2011
3.09
 143,000 3.12 3.14 3.06 0 0 0
18/01/2011
3.12
 228,500 3.17 3.23 3.09 200 0 0.0
17/01/2011
3.17
 390,000 3.12 3.23 3.12 3,000 0 0.0
14/01/2011
3.12
 232,500 3.12 3.17 3.06 0 0 0
13/01/2011
3.12
 318,600 3.06 3.14 3.06 0 0 0
12/01/2011
3.06
 252,400 3.00 3.12 3.03 0 0 0
11/01/2011
3.00
 563,300 3.06 3.12 3.00 3,500 0 0.0
10/01/2011
3.06
 569,000 3.17 3.20 3.06 2,000 0 0.0
07/01/2011
3.17
 314,200 3.20 3.23 3.14 0 0 0
06/01/2011
3.20
 280,100 3.23 3.28 3.17 0 0 0
05/01/2011
3.23
 309,700 3.34 3.37 3.20 0 0 0
04/01/2011
3.34
 394,500 3.39 3.42 3.34 0 0 0
31/12/2010
3.39
 615,800 3.31 3.39 3.28 0 0 0
30/12/2010
3.31
 733,800 3.34 3.48 3.23 40,000 0 0.5
29/12/2010
3.34
 823,400 3.45 3.48 3.28 1,603,100 0 20.0
28/12/2010
3.45
 463,000 3.37 3.48 3.34 0 0 0
27/12/2010
3.37
 199,700 3.37 3.45 3.34 5,000 0 0.1
24/12/2010
3.37
 575,300 3.42 3.48 3.34 0 0 0
23/12/2010
3.42
 782,800 3.56 3.62 3.39 100 0 0.0
22/12/2010
3.56
 633,700 3.64 3.78 3.51 12,900 0 0.2
21/12/2010
3.64
 1,622,100 3.76 3.84 3.62 0 9,700 -0.1
20/12/2010
3.76
 1,723,500 3.98 4.15 3.73 70,900 0 1.0
17/12/2010
3.98
 2,116,600 3.70 3.98 3.67 375,600 0 5.3
16/12/2010
3.70
 2,415,400 3.95 4.20 3.70 155,000 0 2.1
15/12/2010
3.95
 5,497,900 3.70 3.95 3.70 0 1,070,300 -15.2
14/12/2010
3.70
 5,401,100 3.48 3.70 3.62 229,600 2,000 3.0
13/12/2010
3.48
 481,300 3.31 3.48 3.34 0 0 0
10/12/2010
3.31
 808,300 3.23 3.34 3.17 0 18,900 -0.2
09/12/2010
3.23
 669,600 3.14 3.26 3.03 786,600 0 9.0
08/12/2010
3.14
 377,900 3.26 3.26 3.14 3,000 11,100 -0.1
07/12/2010
3.26
 494,600 3.39 3.48 3.26 2,700 0 0.0
06/12/2010
3.39
 1,485,300 3.20 3.42 3.28 6,100 0 0.1
03/12/2010
3.20
 660,100 3.03 3.20 3.09 17,300 700,200 -7.9
02/12/2010
3.03
 440,000 2.95 3.06 2.87 70,000 0 0.8
01/12/2010
2.95
 420,200 3.03 3.14 2.92 0 0 0
30/11/2010
3.03
 631,700 2.89 3.03 2.87 0 100 -0.0
29/11/2010
2.89
 350,000 2.78 2.89 2.78 900 0 0.0
26/11/2010
2.78
 338,700 2.78 2.87 2.78 100 0 0.0
25/11/2010
2.78
 402,200 2.78 2.87 2.78 0 0 0
24/11/2010
2.78
 326,600 2.81 2.87 2.78 10,000 0 0.1
23/11/2010
2.81
 226,800 2.81 2.84 2.78 0 0 0
22/11/2010
2.81
 162,900 2.81 2.84 2.75 40,400 0 0.4
19/11/2010
2.81
 153,800 2.84 2.87 2.78 10,000 0 0.1
18/11/2010
2.84
 284,800 2.78 2.87 2.81 10,000 0 0.1
17/11/2010
2.78
 149,600 2.78 2.87 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |