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)
26/01/2010
4.80
 677,600 4.55 4.80 4.57 18,200 0 0.4
25/01/2010
4.55
 364,900 4.55 4.57 4.46 18,200 0 0.4
22/01/2010
4.55
 458,800 4.48 4.61 4.42 19,700 0 0.4
21/01/2010
4.48
 317,900 4.72 4.72 4.40 18,200 0 0.4
20/01/2010
4.72
 425,100 4.72 4.80 4.61 18,200 0 0.4
19/01/2010
4.72
 374,100 4.70 4.76 4.68 17,700 0 0.4
18/01/2010
4.70
 677,200 4.85 4.85 4.63 0 0 0
15/01/2010
4.85
 224,000 5.10 5.10 4.85 18,200 0 0.4
14/01/2010
5.10
 1,040,200 5.21 5.21 4.72 18,200 13,300 0.1
13/01/2010
5.21
 854,200 5.00 5.34 4.89 18,300 31,700 -0.3
12/01/2010
5.00
 723,300 5.26 5.34 4.95 18,200 0 0.4
11/01/2010
5.26
 646,900 5.41 5.68 5.26 18,200 0 0.5
08/01/2010
5.41
 1,086,400 5.34 5.73 5.26 18,000 500 0.4
07/01/2010
5.34
 1,047,000 5.36 5.49 5.28 18,100 0 0.5
06/01/2010
5.36
 1,843,700 5.30 5.58 5.19 16,800 8,200 0.2
05/01/2010
5.30
 1,685,500 5.04 5.30 5.15 16,200 20,400 -0.1
04/01/2010
5.04
 930,000 4.70 5.04 4.63 0 0 0
31/12/2009
4.70
 717,100 4.68 4.85 4.63 45,000 0 0
30/12/2009
4.68
 792,700 4.57 4.70 4.50 10,000 0 0
29/12/2009
4.57
 532,800 4.74 4.78 4.55 100 47,400 0
28/12/2009
4.74
 455,700 4.93 5.08 4.72 0 0 0
25/12/2009
4.93
 1,225,000 4.85 4.98 4.78 800 0 0
24/12/2009
4.85
 731,900 4.83 4.89 4.63 15,700 0 0
23/12/2009
4.83
 390,600 4.78 4.87 4.61 10,000 0 0
22/12/2009
4.78
 505,900 5.02 5.04 4.74 1,000 0 0
21/12/2009
5.02
 1,185,100 4.72 5.02 4.74 10,000 0 0
18/12/2009
4.72
 885,900 4.53 4.72 4.46 0 64,600 0
17/12/2009
4.53
 915,000 4.53 4.61 4.27 100 30,400 0
16/12/2009
4.53
 798,500 4.74 4.85 4.53 0 14,800 0
15/12/2009
4.74
 997,000 4.78 5.06 4.74 0 11,800 0
14/12/2009
4.78
 660,400 4.50 4.78 4.46 0 0 0
11/12/2009
4.50
 967,600 4.70 4.72 4.40 0 0 0
10/12/2009
4.70
 553,900 4.72 4.91 4.50 0 0 0
09/12/2009
4.72
 1,050,000 5.02 5.02 4.72 1,200 0 0
08/12/2009
5.02
 467,300 5.28 5.36 4.98 11,800 5,000 0
07/12/2009
5.28
 333,900 5.36 5.41 5.26 0 0 0
04/12/2009
5.36
 424,500 5.38 5.53 5.30 0 0 0
03/12/2009
5.38
 1,010,700 5.43 5.62 5.30 6,000 0 0
02/12/2009
5.43
 975,500 5.71 6.03 5.34 600 0 0
01/12/2009
5.71
 609,900 5.41 5.71 5.36 0 0 0
30/11/2009
5.41
 1,403,500 5.13 5.41 5.15 0 0 0
27/11/2009
5.13
 2,234,000 5.04 5.36 4.70 0 0 0
26/11/2009
5.04
 185,700 5.30 5.30 5.04 0 0 0
25/11/2009
5.30
 477,300 5.56 5.71 5.30 2,200 0 0
24/11/2009
5.56
 764,700 5.75 5.88 5.49 2,000 0 0
23/11/2009
5.75
 579,300 5.90 5.98 5.68 1,300 0 0
20/11/2009
5.90
 846,500 5.94 6.05 5.77 11,000 0 0
19/11/2009
5.94
 904,900 5.94 5.96 5.90 6,400 0 0
18/11/2009
5.94
 1,257,900 5.94 6.05 5.86 20,700 0 0
17/11/2009
5.94
 774,800 6.03 6.20 5.90 0 2,000 0
16/11/2009
6.03
 2,247,700 5.86 6.09 5.79 0 0 0
13/11/2009
5.86
 1,384,200 5.96 5.96 5.79 21,000 0 0
12/11/2009
5.96
 1,270,000 5.94 6.18 5.92 0 0 0
11/11/2009
5.94
 1,651,500 5.77 6.01 5.77 42,300 0 0
10/11/2009
5.77
 1,043,200 5.88 6.09 5.58 0 0 0
09/11/2009
5.88
 1,449,000 6.09 6.22 5.88 1,900 0 0
06/11/2009
6.09
 2,029,400 6.05 6.41 6.03 20,700 0 0
05/11/2009
6.05
 2,765,400 5.86 6.05 5.79 100,000 0 0
04/11/2009
5.86
 3,431,200 5.49 5.96 5.21 200,000 0 0
03/11/2009
5.49
 1,726,500 5.81 5.90 5.45 400 27,400 0
02/11/2009
5.81
 1,300,900 6.20 6.20 5.81 24,300 17,000 0
30/10/2009
6.20
 2,190,500 6.11 6.50 6.11 34,100 153,200 0
29/10/2009
6.11
 2,252,500 6.35 6.35 5.96 0 2,000 0
28/10/2009
6.35
 2,244,900 6.28 6.52 6.28 32,100 0 0
27/10/2009
6.28
 3,564,900 6.54 6.54 6.22 441,300 20,000 0
26/10/2009
6.54
 1,646,400 6.74 6.82 6.54 23,400 0 0
23/10/2009
6.74
 3,749,500 6.74 6.97 6.65 2,200 5,000 0
22/10/2009
6.74
 1,908,700 6.69 6.84 6.65 61,800 0 0
21/10/2009
6.69
 2,465,500 6.76 6.95 6.61 61,100 1,000 0
20/10/2009
6.76
 2,691,500 6.76 7.06 6.63 87,400 0 0
19/10/2009
6.76
 3,368,900 6.97 6.97 6.65 157,000 0 0
16/10/2009
6.97
 3,546,600 7.40 7.46 6.97 2,200 1,400,000 0
15/10/2009
7.40
 3,038,500 7.38 7.72 7.29 132,200 24,800 0
14/10/2009
7.38
 4,704,900 6.97 7.44 6.97 163,400 1,000 0
13/10/2009
6.97
 7,036,700 6.63 6.97 6.86 70,700 52,900 0
12/10/2009
6.63
 3,287,500 6.33 6.76 6.37 41,200 0 0
09/10/2009
6.33
 2,127,900 6.28 6.39 6.26 121,700 0 0
08/10/2009
6.28
 1,197,600 6.31 6.37 6.22 64,800 2,000 0
07/10/2009
6.31
 1,342,100 6.24 6.43 6.20 4,500 92,500 0
06/10/2009
6.24
 1,294,000 6.22 6.46 6.20 10,900 0 0
05/10/2009
6.22
 970,700 6.35 6.54 6.18 0 0 0
02/10/2009
6.35
 2,478,500 6.52 6.52 6.11 300 0 0
01/10/2009
6.52
 1,279,900 6.67 6.74 6.46 0 10,000 0
30/09/2009
6.67
 1,597,800 6.80 6.93 6.65 40,600 1,200 0
29/09/2009
6.80
 1,918,700 6.89 7.16 6.76 0 100 0
28/09/2009
6.89
 2,409,500 6.82 7.08 6.82 0 20,000 0
25/09/2009
6.82
 2,497,700 6.74 6.86 6.65 20,700 0 0
24/09/2009
6.74
 1,774,800 6.78 6.91 6.67 27,600 0 0
23/09/2009
6.78
 2,618,800 6.78 7.01 6.71 15,900 2,000 0
22/09/2009
6.78
 2,781,600 6.91 6.91 6.74 235,700 1,000 0
21/09/2009
6.91
 1,552,300 6.95 7.04 6.76 12,600 0 0
18/09/2009
6.95
 2,891,100 6.91 6.97 6.76 300,000 168,000 0
17/09/2009
6.91
 3,470,300 6.95 7.06 6.91 1,000 48,900 0
16/09/2009
6.95
 3,234,400 6.76 6.99 6.76 2,000 52,900 0
15/09/2009
6.76
 2,452,400 6.71 6.76 6.54 0 69,700 0
14/09/2009
6.71
 1,048,700 6.80 6.80 6.61 46,000 0 0
11/09/2009
6.80
 2,935,200 6.41 6.82 6.41 180,000 0 0
10/09/2009
6.41
 1,159,200 6.43 6.43 6.33 100 0 0
09/09/2009
6.43
 742,800 6.52 6.56 6.35 200 0 0
08/09/2009
6.52
 912,200 6.41 6.59 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |