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)
16/11/2010
2.78
 216,800 2.78 2.95 2.78 0 0 0
15/11/2010
2.78
 214,100 2.87 3.00 2.78 100 0 0.0
12/11/2010
2.87
 298,000 2.98 3.03 2.87 100 0 0.0
11/11/2010
2.98
 274,800 3.00 3.09 2.95 0 31,000 -0.3
10/11/2010
3.00
 168,400 2.95 3.03 2.98 0 0 0
09/11/2010
2.95
 131,200 3.03 3.06 2.95 0 0 0
08/11/2010
3.03
 152,600 3.06 3.09 3.00 1,900 0 0.0
05/11/2010
3.06
 225,100 3.00 3.06 3.00 6,100 0 0.1
04/11/2010
3.00
 137,800 3.00 3.06 2.98 0 0 0
03/11/2010
3.00
 134,100 3.00 3.06 3.00 0 0 0
02/11/2010
3.00
 203,500 2.98 3.06 3.00 0 500,000 -5.5
01/11/2010
2.98
 410,600 3.03 3.03 2.95 0 1,000 -0.0
29/10/2010
3.03
 275,600 3.03 3.03 2.95 0 10,000 -0.1
28/10/2010
3.03
 253,100 2.98 3.06 2.95 0 0 0
27/10/2010
2.98
 295,500 3.03 3.09 2.95 0 0 0
26/10/2010
3.03
 216,900 3.00 3.06 3.00 0 0 0
25/10/2010
3.00
 249,500 3.03 3.03 2.95 200 0 0.0
22/10/2010
3.03
 332,100 3.00 3.09 2.92 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 8%
21/10/2010
3.00
 218,900 3.00 3.12 2.92 0 0 0
20/10/2010
3.00
 280,400 3.08 3.11 2.95 900 0 0.0
19/10/2010
3.08
 323,300 3.11 3.13 3.06 0 500,000 -6.4
18/10/2010
3.11
 342,500 3.03 3.11 3.03 0 0 0
15/10/2010
3.03
 632,500 2.98 3.03 2.98 0 0 0
14/10/2010
2.98
 396,300 2.95 3.00 2.95 0 0 0
13/10/2010
2.95
 227,300 2.93 2.98 2.93 0 0 0
12/10/2010
2.93
 301,000 2.90 3.00 2.90 0 0 0
11/10/2010
2.90
 191,300 2.98 3.03 2.85 0 0 0
08/10/2010
2.98
 275,200 2.95 3.03 2.95 10,000 0 0.1
07/10/2010
2.95
 105,300 2.98 3.03 2.95 0 0 0
06/10/2010
2.98
 200,500 2.95 3.03 2.93 0 0 0
05/10/2010
2.95
 199,000 2.90 3.00 2.90 0 0 0
04/10/2010
2.90
 262,700 3.03 3.06 2.90 1,000 0 0.0
01/10/2010
3.03
 191,900 3.03 3.06 3.00 0 0 0
30/09/2010
3.03
 184,900 3.00 3.03 3.00 0 0 0
29/09/2010
3.00
 105,900 3.08 3.11 3.00 0 200 -0.0
28/09/2010
3.08
 319,800 3.06 3.16 3.06 0 0 0
27/09/2010
3.06
 242,600 3.06 3.08 3.00 0 0 0
24/09/2010
3.06
 392,700 3.03 3.08 3.03 600 0 0.0
23/09/2010
3.03
 253,600 3.06 3.08 3.00 0 0 0
22/09/2010
3.06
 187,000 3.06 3.08 3.03 0 0 0
21/09/2010
3.06
 208,100 3.06 3.08 3.03 0 0 0
20/09/2010
3.06
 348,900 3.03 3.11 3.00 0 196,000 -2.3
17/09/2010
3.03
 1,043,900 3.06 3.08 2.98 200 828,700 -9.6
16/09/2010
3.06
 587,100 3.06 3.16 3.00 0 517,900 -6.1
15/09/2010
3.06
 593,200 3.13 3.19 3.00 0 457,000 -5.4
14/09/2010
3.13
 463,900 3.19 3.24 3.08 400 338,500 -4.1
13/09/2010
3.19
 223,900 3.24 3.29 3.16 200 0 0.0
10/09/2010
3.24
 253,400 3.29 3.34 3.19 0 0 0
09/09/2010
3.29
 264,600 3.24 3.34 3.24 0 0 0
08/09/2010
3.24
 177,500 3.32 3.32 3.21 200 0 0.0
07/09/2010
3.32
 308,800 3.39 3.45 3.32 1,000 0 0.0
06/09/2010
3.39
 662,100 3.39 3.47 3.37 400 14,000 -0.2
01/09/2010
3.39
 348,000 3.42 3.47 3.34 14,600 0 0.2
31/08/2010
3.42
 365,600 3.45 3.50 3.37 0 100 -0.0
30/08/2010
3.45
 815,800 3.24 3.45 3.26 0 0 0
27/08/2010
3.24
 355,500 3.24 3.32 3.16 0 0 0
26/08/2010
3.24
 499,800 3.13 3.37 3.19 28,500 0 0.4
25/08/2010
3.13
 615,700 3.21 3.39 3.06 1,000 0 0.0
24/08/2010
3.21
 214,400 3.32 3.34 3.19 1,200 0 0.0
23/08/2010
3.32
 337,300 3.37 3.45 3.32 2,000 0 0.0
20/08/2010
3.37
 479,900 3.45 3.50 3.34 0 0 0
19/08/2010
3.45
 580,500 3.47 3.57 3.39 11,700 0 0.2
18/08/2010
3.47
 537,000 3.52 3.60 3.42 0 0 0
17/08/2010
3.52
 317,700 3.63 3.65 3.50 0 0 0
16/08/2010
3.63
 682,600 3.55 3.65 3.50 0 0 0
13/08/2010
3.55
 568,900 3.50 3.68 3.45 5,400 330,000 -4.6
12/08/2010
3.50
 238,600 3.65 3.73 3.47 0 0 0
11/08/2010
3.65
 245,600 3.70 3.81 3.60 0 0 0
10/08/2010
3.70
 399,800 3.78 3.86 3.60 0 0 0
09/08/2010
3.78
 1,046,500 3.73 3.89 3.68 28,600 399,400 -5.6
06/08/2010
3.73
 389,300 3.76 3.91 3.73 21,700 39,400 -0.3
05/08/2010
3.76
 482,700 3.81 3.89 3.76 0 50,600 -0.7
04/08/2010
3.81
 101,800 3.86 3.94 3.78 1,000 10,000 -0.1
03/08/2010
3.86
 452,700 3.83 3.94 3.86 0 0 0
02/08/2010
3.83
 212,900 3.86 3.89 3.68 0 0 0
30/07/2010
3.86
 202,300 3.89 3.91 3.86 0 0 0
29/07/2010
3.89
 177,600 3.86 3.91 3.86 0 0 0
28/07/2010
3.86
 178,700 3.91 3.94 3.86 0 0 0
27/07/2010
3.91
 94,400 3.96 3.99 3.91 0 0 0
26/07/2010
3.96
 141,400 4.02 4.02 3.94 0 0 0
23/07/2010
4.02
 328,700 4.02 4.04 3.94 0 0 0
22/07/2010
4.02
 146,800 4.02 4.02 3.99 0 0 0
21/07/2010
4.02
 97,600 4.07 4.07 3.99 0 0 0
20/07/2010
4.07
 423,400 4.07 4.07 4.04 0 0 0
19/07/2010
4.07
 215,900 4.09 4.09 4.02 0 0 0
16/07/2010
4.09
 282,700 4.07 4.12 4.04 0 0 0
15/07/2010
4.07
 186,600 4.09 4.12 4.04 0 0 0
14/07/2010
4.09
 268,600 4.07 4.20 4.09 0 0 0
13/07/2010
4.07
 589,700 4.02 4.12 3.99 28,600 0 0.4
12/07/2010
4.02
 150,500 4.02 4.07 3.94 100 0 0.0
09/07/2010
4.02
 182,900 4.02 4.04 3.99 0 30,000 -0.5
08/07/2010
4.02
 244,600 4.02 4.09 3.99 0 0 0
07/07/2010
4.02
 156,900 4.07 4.12 3.94 1,000 0 0.0
06/07/2010
4.07
 356,500 4.02 4.07 3.89 0 0 0
05/07/2010
4.02
 148,500 4.04 4.04 3.99 0 0 0
02/07/2010
4.04
 78,300 4.04 4.12 4.02 0 0 0
01/07/2010
4.04
 165,300 4.07 4.12 4.02 10,400 0 0.2
30/06/2010
4.07
 150,500 4.14 4.14 4.02 600 0 0.0
29/06/2010
4.14
 293,200 4.12 4.14 4.07 28,600 0 0.5
28/06/2010
4.12
 237,300 4.17 4.17 4.07 49,600 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |