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)
25/06/2010
4.17
 356,100 4.20 4.20 4.09 48,600 0 0.8
24/06/2010
4.20
 319,900 4.27 4.27 4.17 30,800 0 0.5
23/06/2010
4.27
 191,000 4.25 4.30 4.22 24,900 0 0.4
22/06/2010
4.25
 426,500 4.27 4.40 4.25 200 0 0.0
21/06/2010: Cổ tức tiền mặt tỉ lệ: 4.5%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/06/2010
4.27
 782,200 4.03 4.27 4.02 119,500 1,000 0
18/06/2010
4.03
 803,300 4.03 4.05 3.95 119,500 1,000 2.2
17/06/2010
4.03
 349,200 4.03 4.08 3.95 44,800 4,800 0.7
16/06/2010
4.03
 359,400 3.90 4.08 3.97 30,600 0 0.6
15/06/2010
3.90
 150,000 3.95 4.01 3.88 22,000 0 0.4
14/06/2010
3.95
 109,400 3.95 3.99 3.90 0 0 0
11/06/2010
3.95
 119,800 3.95 4.03 3.95 0 0 0
10/06/2010
3.95
 170,000 3.97 3.97 3.93 0 17,100 -0.3
09/06/2010
3.97
 113,100 3.95 4.05 3.95 0 0 0
08/06/2010
3.95
 227,000 3.93 4.03 3.90 10,000 17,200 -0.1
07/06/2010
3.93
 283,900 4.03 4.27 3.86 100 0 0.0
04/06/2010
4.03
 306,900 4.08 4.08 3.95 0 0 0
03/06/2010
4.08
 316,000 3.95 4.08 3.95 0 0 0
02/06/2010
3.95
 114,100 4.03 4.03 3.95 0 0 0
01/06/2010
4.03
 181,100 4.01 4.08 3.97 0 0 0
31/05/2010
4.01
 189,000 4.14 4.29 3.99 0 0 0
28/05/2010
4.14
 1,064,600 3.90 4.14 3.88 1,500 0 0.0
27/05/2010
3.90
 222,000 3.97 4.08 3.86 0 0 0
26/05/2010
3.97
 316,400 3.97 3.97 3.84 0 0 0
25/05/2010
3.97
 248,400 3.99 3.99 3.86 0 0 0
24/05/2010
3.99
 381,000 3.80 4.01 3.86 0 17,200 -0.3
21/05/2010
3.80
 418,700 4.01 4.14 3.71 0 17,200 -0.3
20/05/2010
4.01
 1,033,800 3.67 4.01 3.60 0 0 0
19/05/2010
3.67
 352,200 3.90 3.90 3.67 1,000 0 0.0
18/05/2010
3.90
 257,900 3.99 3.99 3.88 200 0 0.0
17/05/2010
3.99
 313,200 4.08 4.10 3.97 300 0 0.0
14/05/2010
4.08
 207,700 4.05 4.12 4.05 500 0 0.0
13/05/2010
4.05
 297,600 4.10 4.16 4.05 0 0 0
12/05/2010
4.10
 450,400 4.20 4.29 4.05 0 0 0
11/05/2010
4.20
 361,100 4.25 4.38 4.20 0 0 0
10/05/2010
4.25
 444,900 4.33 4.38 4.20 17,300 0 0.3
07/05/2010
4.33
 565,900 4.44 4.57 4.25 22,200 20,000 0.1
06/05/2010
4.44
 644,900 4.44 4.50 4.35 23,000 0 0.5
05/05/2010
4.44
 990,100 4.42 4.61 4.29 17,200 500 0.3
04/05/2010
4.42
 902,000 4.14 4.42 4.20 14,600 50,000 -0.7
29/04/2010
4.14
 349,300 4.18 4.18 4.12 17,200 0 0.3
28/04/2010
4.18
 193,300 4.20 4.23 4.14 18,200 0 0.4
27/04/2010
4.20
 197,100 4.25 4.31 4.20 17,200 0 0.3
26/04/2010
4.25
 300,200 4.29 4.50 4.25 2,400 3,900 -0.0
22/04/2010
4.29
 533,700 4.08 4.33 4.05 0 1,000 -0.0
21/04/2010
4.08
 414,000 4.08 4.12 4.05 1,000 500 0.0
20/04/2010
4.08
 348,900 4.16 4.16 4.05 0 3,400 -0.1
19/04/2010
4.16
 193,600 4.18 4.20 4.14 0 0 0
16/04/2010
4.18
 207,700 4.25 4.29 4.18 0 2,000 -0.0
15/04/2010
4.25
 256,900 4.25 4.29 4.20 0 500 -0.0
14/04/2010
4.25
 285,600 4.29 4.29 4.16 0 0 0
13/04/2010
4.29
 728,000 4.27 4.46 4.18 50,000 0 1.0
12/04/2010
4.27
 835,300 4.18 4.27 4.05 0 0 0
09/04/2010
4.18
 307,400 4.20 4.23 4.16 0 0 0
08/04/2010
4.20
 241,300 4.23 4.25 4.20 100 0 0.0
07/04/2010
4.23
 214,000 4.25 4.31 4.20 0 0 0
06/04/2010
4.25
 196,200 4.31 4.31 4.23 17,200 0 0.3
05/04/2010
4.31
 333,100 4.27 4.35 4.27 0 0 0
02/04/2010
4.27
 179,300 4.31 4.40 4.25 0 0 0
01/04/2010
4.31
 338,200 4.20 4.33 4.18 0 0 0
31/03/2010
4.20
 187,000 4.27 4.33 4.18 0 1,000 -0.0
30/03/2010
4.27
 257,000 4.29 4.29 4.25 0 0 0
29/03/2010
4.29
 292,300 4.35 4.35 4.27 3,100 0 0.1
26/03/2010
4.35
 333,200 4.33 4.40 4.27 17,200 1,000 0.3
25/03/2010
4.33
 347,300 4.46 4.46 4.31 17,200 5,000 0.2
24/03/2010
4.46
 221,700 4.42 4.46 4.40 17,300 0 0.4
23/03/2010
4.42
 262,200 4.50 4.50 4.40 15,400 0 0.3
22/03/2010
4.50
 205,700 4.53 4.53 4.44 15,600 0 0.3
19/03/2010
4.53
 342,400 4.55 4.59 4.48 0 2,700 -0.1
18/03/2010
4.55
 303,500 4.55 4.59 4.48 0 5,200 -0.1
17/03/2010
4.55
 387,500 4.61 4.63 4.50 1,000 7,700 -0.1
16/03/2010
4.61
 382,900 4.70 4.76 4.57 0 7,900 -0.2
15/03/2010
4.70
 505,400 4.68 4.80 4.68 25,500 0 0.6
12/03/2010
4.68
 300,400 4.65 4.70 4.63 16,900 0 0.4
11/03/2010
4.65
 247,000 4.68 4.70 4.63 30,400 0 0.7
10/03/2010
4.68
 292,100 4.72 4.74 4.65 20,100 0 0.4
09/03/2010
4.72
 422,000 4.76 4.78 4.72 18,200 0 0.4
08/03/2010
4.76
 532,000 4.72 4.76 4.70 18,200 0 0.4
05/03/2010
4.72
 622,500 4.68 4.76 4.68 0 0 0
04/03/2010
4.68
 341,100 4.74 4.83 4.68 0 20,000 -0.4
03/03/2010
4.74
 601,400 4.65 4.74 4.65 0 0 0
02/03/2010
4.65
 526,800 4.70 4.72 4.65 1,000 0 0.0
01/03/2010
4.70
 473,300 4.70 4.76 4.68 0 0 0
26/02/2010
4.70
 824,400 4.63 4.72 4.61 0 379,400 -8.3
25/02/2010
4.63
 651,000 4.68 4.80 4.57 18,200 189,000 -3.7
24/02/2010
4.68
 492,100 4.63 4.72 4.55 115,600 180,000 -1.4
23/02/2010
4.63
 136,600 4.83 4.85 4.61 18,200 0 0.4
22/02/2010
4.83
 171,500 4.74 4.93 4.76 17,200 0 0.4
12/02/2010
4.74
 177,400 4.76 4.89 4.70 18,100 0 0.4
11/02/2010
4.76
 370,300 4.61 4.80 4.61 36,400 0 0.8
10/02/2010
4.61
 117,000 4.61 4.72 4.59 20,200 0 0.4
09/02/2010
4.61
 454,000 4.63 4.63 4.57 0 0 0
08/02/2010
4.63
 502,300 4.59 4.63 4.50 17,900 0 0.4
05/02/2010
4.59
 695,600 4.63 4.63 4.57 20,300 0 0.4
04/02/2010
4.63
 315,100 4.61 4.63 4.59 18,200 0 0.4
03/02/2010
4.61
 435,500 4.61 4.63 4.57 18,600 18,200 0.0
02/02/2010
4.61
 401,900 4.61 4.63 4.57 0 80,000 -1.7
01/02/2010
4.61
 689,800 4.63 4.63 4.59 4,000 0 0.1
29/01/2010
4.63
 842,600 4.61 4.65 4.57 18,200 0 0.4
28/01/2010
4.61
 676,900 4.57 4.63 4.57 0 2,200 -0.0
27/01/2010
4.57
 385,900 4.80 4.98 4.50 9,100 27,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |