Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.25
0.05
(0.49%)
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
(2024-10-21) 		-0.60 -5.56% 231,778,800 -4,335,153 -44.7
10.10
10.80
10.20
2 tháng
(2024-09-23) 		-0.15 -1.45% 638,779,700 900,647 12.0
10.10
11.05
10.20
3 tháng
(2024-08-22) 		-0.45 -4.23% 846,816,100 -4,366,253 -43.7
10.10
11.05
10.20
6 tháng
(2024-05-24) 		-0.86 -7.80% 2,075,128,800 -12,828,861 -136.6
10.10
11.49
10.20
12 tháng
(2023-11-27) 		-0.10 -0.94% 5,248,605,700 -107,982,352 -1,197.8
10.10
11.83
10.20
24 tháng
(2022-12-01) 		1.56 17.99% 10,187,402,000 -92,048,182 -1,058.6
7.82
12.88
10.20
36 tháng
(2021-12-06) 		-5.36 -34.46% 12,788,946,100 -42,963,006 -399.7
6.25
17.01
10.20
60 tháng
(2019-12-17) 		7.25 245.72% 19,906,890,913 -143,025,850 -1,798.8
2.86
18.55
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
12.02
 22,481,000 11.78 12.02 11.69 1,067,900 3,077,200 -24.7
11/09/2023
11.78
 33,796,000 12.16 12.26 11.78 608,500 1,072,400 -5.7
08/09/2023
12.16
 20,588,000 12.21 12.31 12.16 720,900 598,600 1.6
07/09/2023
12.21
 35,277,000 12.12 12.40 12.16 432,200 1,533,700 -14.1
06/09/2023
12.12
 21,253,400 12.12 12.26 12.07 306,700 837,200 -6.7
05/09/2023
12.12
 35,375,400 11.92 12.36 11.97 268,900 1,192,100 -11.7
31/08/2023
11.92
 18,939,200 11.73 11.92 11.73 2,927,800 855,600 25.8
30/08/2023
11.73
 14,692,100 11.73 11.83 11.69 835,500 1,135,400 -3.7
29/08/2023
11.73
 19,938,200 11.59 11.88 11.59 418,100 942,200 -6.4
28/08/2023
11.59
 16,026,400 11.45 11.64 11.45 608,900 742,600 -1.6
25/08/2023
11.45
 13,010,600 11.59 11.59 11.45 513,500 1,645,600 -13.6
24/08/2023
11.59
 14,319,400 11.49 11.59 11.40 671,400 768,100 -1.1
23/08/2023
11.49
 16,809,600 11.59 11.73 11.40 1,508,500 1,030,100 5.8
22/08/2023
11.59
 17,962,900 11.64 11.73 11.25 554,300 758,100 -2.5
21/08/2023
11.64
 26,208,600 11.49 11.78 11.25 1,787,600 437,300 16.2
18/08/2023
11.49
 37,958,200 12.31 12.31 11.49 1,107,900 716,300 4.8
17/08/2023
12.31
 17,716,400 12.36 12.45 12.31 223,200 1,592,900 -17.7
16/08/2023
12.36
 16,732,100 12.40 12.55 12.31 178,300 387,800 -2.7
15/08/2023
12.40
 14,745,000 12.40 12.55 12.36 913,300 462,800 5.8
14/08/2023
12.40
 21,803,200 12.40 12.50 12.31 316,200 3,553,600 -41.9
11/08/2023
12.40
 20,189,600 12.40 12.55 12.16 1,162,800 497,100 8.6
10/08/2023
12.40
 20,079,800 12.60 12.69 12.36 1,298,900 754,600 7.2
09/08/2023
12.60
 18,462,400 12.69 12.83 12.55 1,221,600 436,600 10.4
08/08/2023
12.69
 23,779,300 12.88 12.98 12.69 2,196,800 1,383,800 10.8
07/08/2023
12.88
 26,413,300 12.74 13.03 12.74 2,159,100 1,869,500 3.8
04/08/2023
12.74
 42,082,400 12.12 12.74 12.12 1,481,100 514,200 12.4
03/08/2023
12.12
 15,685,300 12.12 12.16 12.02 1,077,700 278,100 10.1
02/08/2023
12.12
 19,386,700 12.02 12.12 11.97 2,039,200 595,400 18.1
01/08/2023
12.02
 21,059,400 12.07 12.21 12.02 1,555,800 393,900 14.7
31/07/2023
12.07
 19,314,300 12.07 12.16 11.97 1,317,100 486,600 10.4
28/07/2023
12.07
 15,324,900 11.97 12.12 11.83 1,199,300 593,400 7.6
27/07/2023
11.97
 20,487,700 12.07 12.07 11.83 689,700 76,900 7.6
26/07/2023
12.07
 14,670,100 12.07 12.12 11.97 390,100 69,600 4.0
25/07/2023
12.07
 19,097,700 12.07 12.36 12.02 1,330,000 501,600 10.5
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
24/07/2023
12.07
 23,603,900 11.69 12.16 11.97 349,500 334,000 0.2
21/07/2023
11.69
 37,116,300 11.65 11.85 11.65 1,706,000 43,500 24.1
20/07/2023
11.65
 25,642,800 11.49 11.73 11.40 569,800 112,900 6.5
19/07/2023
11.49
 13,574,300 11.49 11.61 11.44 182,100 68,000 1.6
18/07/2023
11.49
 24,216,300 11.12 11.53 11.20 1,306,100 87,600 17.2
17/07/2023
11.12
 12,225,400 11.12 11.20 11.08 764,600 272,300 6.8
14/07/2023
11.12
 16,850,800 11.20 11.28 10.96 343,700 3,100 4.7
13/07/2023
11.20
 15,370,000 11.00 11.24 11.08 1,354,300 9,200 18.5
12/07/2023
11.00
 17,750,300 11.04 11.12 10.92 278,500 92,700 2.5
11/07/2023
11.04
 20,698,000 10.96 11.16 10.96 469,500 62,200 5.6
10/07/2023
10.96
 21,295,600 10.96 11.08 10.92 216,300 84,800 1.8
07/07/2023
10.96
 25,163,700 10.59 11.00 10.59 1,107,000 104,300 13.4
06/07/2023
10.59
 26,816,000 10.67 10.76 10.43 460,300 2,234,500 -22.7
05/07/2023
10.67
 15,168,900 10.76 10.88 10.67 80,700 172,700 -1.2
04/07/2023
10.76
 29,260,800 10.51 10.84 10.55 769,600 29,700 9.8
03/07/2023
10.51
 34,880,800 10.15 10.63 10.19 807,400 124,700 8.8
30/06/2023
10.15
 11,530,000 10.27 10.27 10.15 342,400 44,000 3.8
29/06/2023
10.27
 13,631,500 10.47 10.51 10.23 165,900 100,900 0.8
28/06/2023
10.47
 15,095,700 10.31 10.47 10.31 900,400 29,200 11.1
27/06/2023
10.31
 11,679,200 10.35 10.43 10.27 330,200 8,600 4.1
26/06/2023
10.35
 21,158,900 10.43 10.51 10.27 425,000 60,900 4.6
23/06/2023
10.43
 20,273,800 10.31 10.55 10.31 57,600 28,000 0.4
22/06/2023
10.31
 20,290,400 10.31 10.43 10.31 215,400 80,000 1.7
21/06/2023
10.31
 24,787,400 10.31 10.39 10.23 519,400 418,300 1.3
20/06/2023
10.31
 18,451,100 10.39 10.47 10.23 138,800 10,600 1.6
19/06/2023
10.39
 39,105,500 10.23 10.43 10.15 38,300 40,200 -0.0
16/06/2023
10.23
 42,911,900 10.11 10.39 10.07 1,560,000 109,900 18.3
15/06/2023
10.11
 21,630,700 10.19 10.23 9.98 347,600 12,200 4.2
14/06/2023
10.19
 49,010,700 9.94 10.19 9.94 1,088,400 301,200 9.7
13/06/2023
9.94
 20,571,800 9.90 10.07 9.90 668,900 85,100 7.2
12/06/2023
9.90
 14,184,100 9.86 9.98 9.78 453,000 56,000 4.8
09/06/2023
9.86
 24,689,500 9.90 9.94 9.70 34,000 71,300 -0.4
08/06/2023
9.90
 45,928,500 9.98 10.02 9.78 440,000 35,000 5.0
07/06/2023
9.98
 40,764,600 10.15 10.23 9.94 151,800 562,200 -5.0
06/06/2023
10.15
 30,953,000 10.02 10.15 9.90 784,100 58,700 8.9
05/06/2023
10.02
 44,911,100 9.78 10.07 9.82 209,500 115,000 1.1
02/06/2023
9.78
 46,106,300 9.54 9.90 9.66 500,000 113,700 4.7
01/06/2023
9.54
 20,001,400 9.54 9.58 9.46 306,000 67,700 2.8
31/05/2023
9.54
 27,507,000 9.54 9.62 9.50 700 561,400 -6.6
30/05/2023
9.54
 12,309,000 9.50 9.58 9.46 467,300 72,900 4.6
29/05/2023
9.50
 18,598,300 9.38 9.58 9.42 394,100 56,500 4.0
26/05/2023
9.38
 20,266,500 9.54 9.54 9.38 60,500 11,800 0.6
25/05/2023
9.54
 31,823,800 9.62 9.62 9.33 60,800 119,600 -0.7
24/05/2023
9.62
 25,117,600 9.54 9.74 9.54 129,100 2,900 1.5
23/05/2023
9.54
 19,521,500 9.74 9.82 9.50 45,700 15,000 0.4
22/05/2023
9.74
 29,082,600 9.58 9.74 9.50 410,300 326,900 1.0
19/05/2023
9.58
 31,280,100 9.38 9.62 9.29 7,300 3,821,200 -44.1
18/05/2023
9.38
 14,821,300 9.50 9.50 9.33 107,800 3,718,200 -41.8
17/05/2023
9.50
 30,171,800 9.42 9.50 9.21 115,100 4,383,000 -49.3
16/05/2023
9.42
 20,975,300 9.33 9.46 9.25 307,300 26,000 3.2
15/05/2023
9.33
 17,658,500 9.42 9.58 9.33 241,300 1,347,900 -12.9
12/05/2023
9.42
 12,573,700 9.33 9.42 9.25 1,335,500 1,075,000 3.0
11/05/2023
9.33
 12,872,400 9.42 9.50 9.33 1,050,100 129,600 10.7
10/05/2023
9.42
 23,806,100 9.09 9.46 9.09 196,900 5,000 2.2
09/05/2023
9.09
 9,545,300 9.09 9.17 9.05 96,100 1,256,700 -13.0
08/05/2023
9.09
 11,073,500 8.89 9.13 8.93 488,300 1,123,900 -7.1
05/05/2023
8.89
 10,767,500 9.01 9.01 8.89 41,600 1,273,900 -13.6
04/05/2023
9.01
 11,725,700 9.05 9.17 8.93 112,100 1,900,300 -19.9
28/04/2023
9.05
 8,373,200 8.97 9.09 8.97 4,800 494,500 -5.4
27/04/2023
8.97
 13,736,700 8.97 9.17 8.97 300,100 946,500 -7.2
26/04/2023
8.97
 14,540,700 8.85 8.97 8.73 4,775,627 4,940,697 -1.8
25/04/2023
8.85
 11,971,300 8.93 9.09 8.85 385,600 1,032,454 -7.1
24/04/2023
8.93
 17,914,200 9.01 9.09 8.85 1,159,000 1,179,814 -0.2
21/04/2023
9.01
 21,717,100 9.21 9.33 9.01 74,000 1,102,527 -11.4
20/04/2023
9.21
 20,366,200 9.21 9.29 9.13 1,507,500 24,900 16.8
19/04/2023
9.21
 34,136,900 9.33 9.50 9.21 110,600 1,212,300 -12.5

Chính sách bảo mật | Điều khoản sử dụng |