Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

10.20
-0.15
(-1.45%)
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
(2024-10-16) 		-0.55 -5.12% 238,040,000 -1,530,396 -16.0
10.20
10.85
10.20
2 tháng
(2024-09-16) 		-0.05 -0.49% 654,856,000 4,371,004 47.5
10.20
11.05
10.20
3 tháng
(2024-08-19) 		-0.40 -3.77% 846,445,700 -743,196 -6.5
10.20
11.05
10.20
6 tháng
(2024-05-20) 		-1.15 -10.13% 2,175,579,000 -12,404,404 -135.9
10.20
11.49
10.20
12 tháng
(2023-11-21) 		-0.58 -5.34% 5,270,884,900 -105,599,695 -1,174.2
10.20
11.83
10.20
24 tháng
(2022-11-28) 		2.12 26.29% 10,214,179,800 -87,469,787 -1,012.2
7.82
12.88
10.20
36 tháng
(2021-12-01) 		-6.42 -38.64% 12,794,443,000 -42,877,149 -434.3
6.25
17.01
10.20
60 tháng
(2019-12-12) 		7.39 263.01% 19,886,115,819 -141,284,648 -1,777.1
2.81
18.55
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
9.90
 41,548,200 9.54 9.98 9.74 819,500 368,700 5.5
11/04/2023
9.54
 29,552,100 9.74 9.86 9.46 86,700 1,731,225 -19.3
10/04/2023
9.74
 52,954,000 9.01 9.74 9.33 452,000 479,105 -0.3
07/04/2023
9.01
 23,089,000 9.21 9.25 8.89 712,500 400 8.3
06/04/2023
9.21
 34,122,800 9.38 9.50 9.13 46,900 65,315 -0.2
05/04/2023
9.38
 44,055,200 9.33 9.46 9.17 253,800 30,510 2.6
04/04/2023
9.33
 40,560,900 9.09 9.33 8.97 1,839,500 1,971,475 -1.5
03/04/2023
9.09
 63,711,100 8.73 9.09 8.69 472,900 36,744 4.9
31/03/2023
8.73
 12,188,400 8.64 8.73 8.56 406,200 117,300 3.1
30/03/2023
8.64
 17,319,800 8.77 8.81 8.64 6,700 168,755 -1.7
29/03/2023
8.77
 21,930,300 8.81 8.81 8.64 407,200 9,710 4.3
28/03/2023
8.81
 30,381,600 8.64 8.81 8.60 696,100 1,369,413 -7.3
27/03/2023
8.64
 36,925,000 8.52 8.69 8.44 1,253,300 9,723 13.2
24/03/2023
8.52
 16,194,900 8.52 8.64 8.44 246,200 0 2.6
23/03/2023
8.52
 36,742,600 8.28 8.60 8.12 669,100 293,500 4.0
22/03/2023
8.28
 12,458,800 8.24 8.36 8.20 169,700 51,000 1.2
21/03/2023
8.24
 9,337,400 8.12 8.28 8.08 1,910,900 296,113 -4.7
20/03/2023
8.12
 18,176,100 8.32 8.32 8.05 55,000 303,354 -2.5
17/03/2023
8.32
 30,922,100 8.20 8.36 8.20 22,056,900 3,970,800 185.4
16/03/2023
8.20
 4,844,200 8.32 8.32 8.20 2,314,600 82,698 22.5
15/03/2023
8.32
 15,448,500 8.10 8.36 8.20 355,700 6,000 3.6
14/03/2023
8.10
 12,686,700 8.07 8.28 8.05 622,610 460,876 1.6
13/03/2023
8.07
 15,609,400 8.20 8.20 8.04 552,509 70,000 4.8
10/03/2023
8.20
 7,313,400 8.36 8.36 8.20 516,316 48,400 4.7
09/03/2023
8.36
 18,258,600 8.16 8.40 8.16 759,783 136,205 6.4
08/03/2023
8.16
 8,004,400 8.09 8.20 7.98 863,283 10,200 8.6
07/03/2023
8.09
 5,403,200 8.05 8.12 8.05 727,343 713,810 0.1
06/03/2023
8.05
 6,356,700 7.94 8.16 8.04 687,377 23,225 6.6
03/03/2023
7.94
 5,558,700 8.04 8.12 7.94 70,700 270,961 -2.0
02/03/2023
8.04
 3,511,100 8.12 8.20 8.04 9,100 230,595 -2.2
01/03/2023
8.12
 13,440,000 7.95 8.12 7.87 472,700 110,400 3.6
28/02/2023
7.95
 5,847,000 7.95 8.06 7.93 308,250 976,355 -6.5
27/02/2023
7.95
 9,317,200 8.08 8.08 7.94 122,240 431,200 -3.0
24/02/2023
8.08
 5,692,700 8.20 8.28 8.08 234,900 709,900 -4.7
23/02/2023
8.20
 13,939,500 8.20 8.20 8.04 13,600 1,649,115 -16.5
22/02/2023
8.20
 13,266,300 8.40 8.40 8.20 395,300 144,600 2.5
21/02/2023
8.40
 12,474,000 8.52 8.64 8.40 311,600 1,051,705 -7.7
20/02/2023
8.52
 14,633,500 8.20 8.56 8.20 644,200 7,100 6.7
17/02/2023
8.20
 10,178,200 8.20 8.32 8.12 331,300 1,906,000 -15.9
16/02/2023
8.20
 6,448,000 8.11 8.24 8.09 124,800 455,205 -3.3
15/02/2023
8.11
 8,905,200 7.99 8.24 8.00 344,900 128,200 2.2
14/02/2023
7.99
 5,816,000 7.95 8.07 7.97 169,660 746,250 -5.7
13/02/2023
7.95
 16,373,000 8.20 8.20 7.89 40,720 1,431,595 -13.6
10/02/2023
8.20
 7,295,300 8.24 8.36 8.16 24,800 282,600 -2.6
09/02/2023
8.24
 5,341,900 8.24 8.32 8.20 2,710 125,540 -1.2
08/02/2023
8.24
 10,445,500 8.24 8.36 8.12 204,700 1,606,269 -14.2
07/02/2023
8.24
 15,619,200 8.48 8.56 8.20 6,300 2,628,189 -26.6
06/02/2023
8.48
 7,036,000 8.48 8.56 8.40 282,260 159,820 1.3
03/02/2023
8.48
 10,096,500 8.48 8.64 8.44 316,100 271,300 0.5
02/02/2023
8.48
 17,532,800 8.60 8.69 8.44 1,234,000 120,396 11.6
01/02/2023
8.60
 24,695,300 8.93 9.09 8.56 392,000 3 4.2
31/01/2023
8.93
 24,929,700 8.85 8.93 8.69 421,450 27,265 4.3
30/01/2023
8.85
 28,975,300 9.09 9.13 8.85 123,600 208,750 -0.9
27/01/2023
9.09
 19,046,100 9.05 9.25 9.05 1,318,200 261,730 11.8
19/01/2023
9.05
 22,832,200 9.01 9.21 8.93 1,249,100 217,885 11.5
18/01/2023
9.01
 16,363,600 9.01 9.13 8.97 848,300 277,200 6.3
17/01/2023
9.01
 30,800,100 8.69 9.05 8.77 359,000 105,205 2.8
16/01/2023
8.69
 11,133,400 8.69 8.77 8.64 1,610 484,615 -5.2
13/01/2023
8.69
 22,142,300 8.52 8.93 8.60 191,500 313,000 -1.3
12/01/2023
8.52
 12,488,700 8.56 8.64 8.52 274,525 380,114 -1.1
11/01/2023
8.56
 13,230,100 8.52 8.77 8.52 475,800 92,662 4.0
10/01/2023
8.52
 11,619,000 8.52 8.64 8.44 846,000 226,207 6.5
09/01/2023
8.52
 12,621,500 8.56 8.77 8.52 244,570 721,200 -5.0
06/01/2023
8.56
 33,967,000 8.40 8.93 8.36 215,800 205,700 0.1
05/01/2023
8.40
 8,999,100 8.36 8.48 8.28 605,200 68,300 5.6
04/01/2023
8.36
 10,146,900 8.44 8.60 8.36 202,300 571,000 -3.8
03/01/2023
8.44
 14,685,300 8.08 8.48 8.08 1,197,900 116,000 11.3
30/12/2022
8.08
 5,531,200 8.04 8.20 8.04 447,200 198,900 2.5
29/12/2022
8.04
 8,182,100 8.20 8.28 8.04 903,100 755,400 1.5
28/12/2022
8.20
 8,899,500 8.28 8.36 8.11 472,800 997,600 -5.3
27/12/2022
8.28
 12,936,000 7.82 8.28 7.76 1,260,200 914,447 3.5
26/12/2022
7.82
 21,548,900 8.40 8.40 7.82 10,500 725,100 -6.9
23/12/2022
8.40
 8,580,000 8.52 8.60 8.36 177,500 498,900 -3.3
22/12/2022
8.52
 12,398,300 8.48 8.77 8.44 174,000 9,200 1.7
21/12/2022
8.48
 19,529,300 8.56 8.73 8.20 5,205,820 1,018,800 43.8
20/12/2022
8.56
 30,996,400 8.85 8.89 8.32 8,803,000 174,300 91.0
19/12/2022
8.85
 35,923,300 8.81 9.21 8.85 2,709,110 297,358 26.3
16/12/2022
8.81
 30,794,900 8.85 9.13 8.69 5,247,700 5,704,000 -5.0
15/12/2022
8.85
 20,481,300 8.73 8.93 8.69 1,023,800 1,607,200 -6.4
14/12/2022
8.73
 21,525,300 8.85 9.01 8.73 352,400 2,966,000 -28.1
13/12/2022
8.85
 21,200,200 8.52 8.85 8.52 5,771,029 449,800 58.0
12/12/2022
8.52
 33,161,800 8.60 9.09 8.52 4,131,852 444,800 38.7
09/12/2022
8.60
 20,269,000 8.77 8.93 8.56 422,700 128,600 3.1
08/12/2022
8.77
 24,590,500 8.48 9.01 8.64 411,500 14,500 4.3
07/12/2022
8.48
 23,958,800 8.52 8.81 8.36 5,012,900 92,900 51.4
06/12/2022
8.52
 44,839,100 9.13 9.33 8.52 353,200 271,200 0.9
05/12/2022
9.13
 52,088,700 9.09 9.58 8.81 1,554,969 1,590,200 -0.4
02/12/2022
9.09
 27,208,700 8.64 9.09 8.48 715,900 153,800 6.3
01/12/2022
8.64
 54,015,600 8.20 8.77 8.24 913,300 218,600 7.4
30/11/2022
8.20
 24,228,300 8.24 8.32 8.12 1,276,000 1,850,800 -5.8
29/11/2022
8.24
 18,841,800 8.08 8.32 8.02 2,142,200 164,740 20.1
28/11/2022
8.08
 14,842,500 7.55 8.08 7.69 573,690 149,812 4.2
25/11/2022
7.55
 8,582,800 7.20 7.55 7.27 140,100 102,400 0.4
24/11/2022
7.20
 8,071,000 7.31 7.34 7.04 219,520 375,471 -1.4
23/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/11/2022
7.31
 9,593,600 7.34 7.62 7.31 84,045 417,600 -3.0
22/11/2022
7.34
 15,178,300 7.34 7.59 7.20 204,200 305,600 -1.1
21/11/2022
7.34
 11,613,300 7.13 7.41 7.13 477,600 6,500 4.9
18/11/2022
7.13
 14,928,000 7.06 7.20 6.81 331,600 309,700 0.2
17/11/2022
7.06
 10,122,400 6.69 7.06 6.85 1,039,300 619,047 4.2
16/11/2022
6.69
 19,573,100 6.25 6.69 5.82 1,487,250 7,910 14.0

Chính sách bảo mật | Điều khoản sử dụng |