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)
07/09/2009
6.41
 1,331,100 6.54 6.59 6.22 5,300 27,000 0
04/09/2009
6.54
 1,074,500 6.65 6.71 6.48 1,000 0 0
03/09/2009
6.65
 1,306,100 6.80 6.82 6.63 800 0 0
01/09/2009
6.80
 1,491,600 6.91 6.93 6.76 111,800 26,600 0
31/08/2009
6.91
 2,739,800 6.74 6.91 6.76 680,000 250,000 0
28/08/2009
6.74
 1,443,400 6.63 6.74 6.48 45,300 0 0
27/08/2009
6.63
 1,464,100 6.69 6.76 6.56 90,100 87,500 0
26/08/2009
6.69
 1,364,400 6.71 6.76 6.65 0 0 0
25/08/2009
6.71
 742,300 6.84 6.86 6.71 45,100 35,500 0
24/08/2009
6.84
 1,421,100 6.82 6.97 6.76 135,600 0 0
21/08/2009
6.82
 2,648,100 6.65 7.06 6.65 193,400 0 0
20/08/2009
6.65
 1,150,200 6.67 6.76 6.61 50,000 0 0
19/08/2009
6.67
 1,380,300 6.65 6.76 6.61 1,400 30,000 0
18/08/2009
6.65
 1,680,800 6.76 6.76 6.54 19,600 63,000 0
17/08/2009
6.76
 1,432,100 6.86 6.89 6.65 18,900 12,000 0
14/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
14/08/2009
6.86
 2,337,000 6.74 7.04 6.76 30,500 250,000 0
13/08/2009
6.74
 2,578,700 6.63 7.07 6.65 51,000 20,000 0
12/08/2009
6.63
 2,612,700 6.74 6.80 6.63 119,700 2,800 0
11/08/2009
6.74
 1,410,500 6.78 6.97 6.67 600 0 0
10/08/2009
6.78
 2,357,600 6.55 7.05 6.48 0 0 0
07/08/2009
6.55
 3,247,700 6.86 6.86 6.53 1,200 0 0
06/08/2009
6.86
 2,494,700 7.20 7.20 6.80 6,000 42,500 0
05/08/2009
7.20
 664,000 7.26 7.40 7.13 300 0 0
04/08/2009
7.26
 656,700 7.05 7.47 7.15 0 0 0
03/08/2009
7.05
 546,300 7.24 7.49 7.05 0 0 0
31/07/2009
7.24
 930,300 7.11 7.43 7.15 0 220,000 0
30/07/2009
7.11
 825,300 7.32 7.47 6.99 0 0 0
29/07/2009
7.32
 783,300 7.40 7.74 7.22 174,000 0 0
28/07/2009
7.40
 1,076,100 7.89 8.05 7.32 0 44,500 0
27/07/2009
7.89
 1,534,400 7.47 7.97 7.53 32,500 0 0
24/07/2009
7.47
 1,230,600 7.20 7.47 7.32 0 350,000 0
23/07/2009
7.20
 645,100 6.78 7.20 6.65 7,700 0 0
22/07/2009
6.78
 333,600 6.69 6.86 6.48 0 0 0
21/07/2009
6.69
 349,900 6.67 6.88 6.51 20,100 0 0
20/07/2009
6.67
 261,600 7.01 7.01 6.65 0 30,000 0
17/07/2009
7.01
 321,500 7.40 7.57 6.99 0 0 0
16/07/2009
7.40
 354,700 7.45 7.74 7.28 145,000 0 0
15/07/2009
7.45
 1,092,800 7.11 7.78 6.90 340,300 500 0
14/07/2009
7.11
 840,400 7.45 7.74 7.01 200,000 0 0
13/07/2009
7.45
 3,283,100 7.13 7.57 7.45 0 0 0
10/07/2009
7.13
 3,817,100 6.61 7.13 6.76 1,572,800 0 0
09/07/2009
6.61
 287,700 6.67 6.78 6.59 50,000 900 0
08/07/2009
6.67
 325,900 6.74 6.76 6.53 50,000 5,900 0
07/07/2009
6.74
 516,900 6.74 7.07 6.69 237,800 0 0
06/07/2009
6.74
 801,500 6.36 6.74 6.46 193,300 0 0
03/07/2009
6.36
 539,000 6.48 6.48 6.07 208,600 130,500 0
02/07/2009
6.48
 846,800 6.42 6.71 6.07 190,000 19,500 0
01/07/2009
6.42
 919,900 6.69 6.69 6.42 156,800 0 0
30/06/2009
6.69
 655,200 6.86 7.22 6.48 80,000 0 0
29/06/2009
6.86
 622,800 6.84 6.90 6.69 1,400 0 0
26/06/2009
6.84
 880,500 6.67 6.97 6.53 141,000 77,500 0
25/06/2009
6.67
 983,400 6.94 7.11 6.48 100 136,000 0
24/06/2009
6.94
 1,644,400 6.51 6.94 6.07 475,700 1,000 0
23/06/2009
6.51
 46,200 6.97 6.97 6.51 0 0 0
22/06/2009
6.97
 225,300 7.34 7.49 6.97 2,100 0 0
19/06/2009
7.34
 782,500 7.47 7.74 7.30 60,500 100 0
18/06/2009
7.47
 1,071,600 7.63 7.74 7.26 4,000 0 0
17/06/2009
7.63
 1,894,700 7.49 7.74 7.11 27,500 100 0
16/06/2009
7.49
 1,204,400 8.47 8.47 7.49 15,500 0 0
15/06/2009
8.47
 3,651,900 8.16 8.47 7.78 2,394,800 800 0
12/06/2009
8.16
 1,751,300 8.26 8.70 7.95 2,500 164,500 0
11/06/2009
8.26
 1,969,600 7.93 8.26 7.63 203,300 2,000 0
10/06/2009
7.93
 2,480,500 8.09 8.37 7.40 133,100 21,500 0
09/06/2009
8.09
 2,388,300 7.57 8.09 7.53 15,000 5,000 0
08/06/2009
7.57
 1,800,100 7.09 7.57 7.51 6,100 1,000,500 0
05/06/2009
7.09
 1,878,000 6.67 7.09 7.07 2,100 900,000 0
04/06/2009
6.67
 1,375,000 6.40 6.67 6.25 5,000 0 0
03/06/2009
6.40
 1,870,100 5.98 6.40 5.98 233,200 0 0
02/06/2009
5.98
 1,299,400 5.61 5.98 5.96 20,000 45,000 0
01/06/2009
5.61
 794,400 5.27 5.61 5.44 0 0 0
29/05/2009
5.27
 2,490,700 4.87 5.27 4.94 1,174,200 3,600 0
28/05/2009
4.87
 1,379,400 5.15 5.15 4.85 251,000 8,500 0
27/05/2009
5.15
 1,309,300 5.15 5.29 5.02 90,800 0 0
26/05/2009
5.15
 1,455,100 4.87 5.17 4.87 2,200 102,500 0
25/05/2009
4.87
 1,349,900 4.60 4.87 4.39 14,000 150,000 0
22/05/2009
4.60
 1,236,700 4.69 4.81 4.39 105,000 11,000 0
21/05/2009
4.69
 1,642,400 4.46 4.69 4.37 154,600 20,000 0
20/05/2009
4.46
 1,583,300 4.23 4.48 4.23 11,600 217,300 0
19/05/2009
4.23
 2,239,500 3.95 4.23 4.02 402,500 0 0
18/05/2009
3.95
 1,406,100 4.00 4.00 3.91 200 0 0
15/05/2009
4.00
 1,343,100 3.81 4.00 3.76 0 36,600 0
14/05/2009
3.81
 646,100 3.89 3.89 3.64 40,100 0 0
13/05/2009
3.89
 792,100 3.89 3.97 3.85 1,100 0 0
12/05/2009
3.89
 1,145,200 3.87 3.93 3.72 45,300 264,700 0
11/05/2009
3.87
 1,146,500 3.93 4.02 3.79 1,000 0 0
08/05/2009
3.93
 1,997,000 4.12 4.12 3.81 15,000 0 0
07/05/2009
4.12
 1,194,800 3.85 4.18 3.91 3,100 0 0
06/05/2009
3.85
 814,900 4.06 4.23 3.83 25,600 0 0
05/05/2009
4.06
 1,739,600 3.85 4.10 3.97 200 100,000 0
04/05/2009
3.85
 2,145,900 3.58 3.85 3.72 300 0 0
29/04/2009
3.58
 931,300 3.62 3.62 3.56 173,100 0 0
28/04/2009
3.62
 1,034,100 3.62 3.64 3.45 100 1,000 0
27/04/2009
3.62
 1,312,000 3.53 3.66 3.33 409,100 0 0
24/04/2009
3.53
 2,011,700 3.60 3.81 3.37 11,100 3,700 0
23/04/2009
3.60
 682,600 3.37 3.60 3.60 2,600 0 0
22/04/2009
3.37
 424,400 3.22 3.37 3.37 100 0 0
21/04/2009
3.22
 769,000 3.18 3.22 2.95 1,200 0 0
20/04/2009
3.18
 2,079,300 2.09 3.20 2.84 5,600 0 0
17/04/2009
2.09
 0 2.09 2.09 1.88 0 0 0
16/04/2009
2.09
 0 1.88 2.09 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |