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)
15/11/2022
6.25
 14,542,300 6.72 6.95 6.25 776,010 17,900 6.7
14/11/2022
6.72
 12,225,200 7.06 7.09 6.62 361,369 158,300 1.9
11/11/2022
7.06
 7,229,400 7.23 7.52 7.06 326,800 144,200 1.8
10/11/2022
7.23
 14,382,800 7.76 7.76 7.23 258,300 1,688,900 -14.7
09/11/2022
7.76
 7,941,000 7.87 8.01 7.76 427,300 176,500 2.8
08/11/2022
7.87
 10,182,200 7.55 7.94 7.52 1,532,500 0 17.1
07/11/2022
7.55
 9,617,100 7.94 8.05 7.55 1,043,600 674,610 3.9
04/11/2022
7.94
 16,288,600 7.83 8.12 7.55 140,000 42,100 1.1
03/11/2022
7.83
 10,527,400 7.98 8.05 7.76 184,000 37,300 1.6
02/11/2022
7.98
 9,205,800 8.19 8.26 7.94 150,700 385,137 -2.6
01/11/2022
8.19
 12,823,500 8.08 8.43 8.15 57,100 97,600 -0.5
31/10/2022
8.08
 12,022,200 7.76 8.15 7.76 155,800 212,370 -0.6
28/10/2022
7.76
 10,813,500 7.87 8.12 7.69 99,300 625,700 -5.8
27/10/2022
7.87
 12,665,000 7.38 7.87 7.38 397,100 145,000 2.8
26/10/2022
7.38
 5,840,800 7.45 7.66 7.27 62,800 574,700 -5.4
25/10/2022
7.45
 14,197,100 6.99 7.45 6.80 1,484,300 24,700 14.7
24/10/2022
6.99
 11,779,800 7.23 7.55 6.96 1,188,000 53,400 11.5
21/10/2022
7.23
 12,312,500 7.66 7.83 7.16 467,300 220,900 2.7
20/10/2022
7.66
 7,302,300 7.87 7.94 7.66 412,200 13,600 4.4
19/10/2022
7.87
 6,804,900 7.94 8.08 7.80 215,800 98,100 1.3
18/10/2022
7.94
 9,331,000 8.12 8.40 7.91 164,000 949,500 -8.8
17/10/2022
8.12
 14,466,400 7.76 8.19 7.66 2,579,400 241,400 26.9
14/10/2022
7.76
 14,546,400 7.27 7.76 7.48 2,001,900 15,000 21.9
13/10/2022
7.27
 10,303,200 7.09 7.38 7.13 1,809,300 32,000 18.3
12/10/2022
7.09
 19,543,100 6.63 7.09 6.46 2,400,200 5,018 24.1
11/10/2022
6.63
 14,325,600 7.13 7.13 6.63 757,300 53,391 6.6
10/10/2022
7.13
 12,949,100 7.31 7.34 6.86 1,148,600 28,708 11.3
07/10/2022
7.31
 15,297,700 7.76 7.76 7.27 1,659,800 2,800 17.1
06/10/2022
7.76
 6,647,600 8.26 8.33 7.73 203,800 0 2.2
05/10/2022
8.26
 6,745,700 8.12 8.40 8.22 737,600 31,900 8.3
04/10/2022
8.12
 6,492,400 8.40 8.61 8.12 288,800 49,700 2.7
03/10/2022
8.40
 8,923,400 8.79 8.86 8.40 120,800 221,897 -1.2
30/09/2022
8.79
 6,963,700 8.75 8.86 8.58 188,500 74,100 1.4
29/09/2022
8.75
 5,441,100 8.82 9.03 8.75 26,300 354,600 -4.1
28/09/2022
8.82
 5,241,200 9.00 9.03 8.75 2,200 85,300 -1.0
27/09/2022
9.00
 7,972,000 8.75 9.07 8.72 398,100 17,500 4.9
26/09/2022
8.75
 12,156,200 9.25 9.25 8.65 336,300 262,892 0.9
23/09/2022
9.25
 6,004,000 9.42 9.49 9.25 15,400 373,400 -4.7
22/09/2022
9.42
 6,574,500 9.39 9.49 9.25 128,900 295,600 -2.2
21/09/2022
9.39
 4,196,900 9.46 9.46 9.32 11,600 80,049 -0.9
20/09/2022
9.46
 7,566,200 9.18 9.49 9.18 656,700 35 8.8
19/09/2022
9.18
 11,693,800 9.67 9.74 9.18 211,400 188,500 0.3
16/09/2022
9.67
 8,206,300 9.95 10.02 9.60 1,432,684 1,093,000 4.7
15/09/2022
9.95
 5,055,800 9.99 10.09 9.95 104,400 161,788 -1.3
14/09/2022
9.99
 8,398,700 10.16 10.16 9.88 89,202 178,681 2.3
13/09/2022
10.16
 6,135,800 10.06 10.16 10.02 387,200 304,600 2.3
12/09/2022
10.06
 5,490,400 10.09 10.27 10.06 761,700 340,633 11.8
09/09/2022
10.09
 8,023,800 9.88 10.09 9.81 1,177,400 350,000 11.8
08/09/2022
9.88
 15,133,300 10.34 10.52 9.88 120,800 285,200 -2.3
07/09/2022
10.34
 17,594,300 10.94 10.98 10.34 367,700 383,900 -0.2
06/09/2022
10.94
 9,125,500 10.91 11.08 10.87 400 297,900 -4.6
05/09/2022
10.91
 5,291,800 11.01 11.01 10.91 75,600 27,100 0.7
31/08/2022
11.01
 9,715,900 10.87 11.01 10.83 3,800,300 766,600 47.3
30/08/2022
10.87
 7,713,600 10.91 11.12 10.87 252,100 315,800 -1.0
29/08/2022
10.91
 19,244,800 11.08 11.08 10.66 203,400 227,800 -0.4
26/08/2022
11.08
 13,321,900 11.26 11.40 11.05 335,700 200,100 2.1
25/08/2022
11.26
 14,522,100 11.05 11.26 11.05 1,945,400 77,800 29.8
24/08/2022
11.05
 13,081,600 11.08 11.19 11.05 269,300 47,600 3.5
23/08/2022
11.08
 10,067,700 10.98 11.12 10.87 376,100 15,300 5.7
22/08/2022
10.98
 11,640,000 10.91 11.08 10.80 2,589,900 317,100 35.3
19/08/2022
10.91
 10,229,100 10.94 11.05 10.87 303,200 21,800 4.3
18/08/2022
10.94
 13,770,400 11.01 11.12 10.91 325,400 100 5.0
17/08/2022
11.01
 12,712,500 11.15 11.26 11.01 171,500 100 2.7
16/08/2022
11.15
 12,612,400 11.22 11.47 11.12 164,300 577,500 -6.5
15/08/2022
11.22
 46,250,900 10.52 11.22 10.52 1,921,000 14,600 30.3
12/08/2022
10.52
 7,233,900 10.45 10.55 10.38 154,700 400 2.3
11/08/2022
10.45
 13,812,200 10.59 10.73 10.41 52,700 631,300 -8.6
10/08/2022
10.59
 8,625,200 10.73 10.73 10.59 45,000 205,200 -2.4
09/08/2022
10.73
 14,138,800 10.69 10.80 10.62 29,500 0 0.4
08/08/2022
10.69
 11,527,500 10.69 10.87 10.62 24,400 216,900 -2.9
05/08/2022
10.69
 12,959,500 10.73 10.76 10.55 348,100 183,000 2.5
04/08/2022
10.73
 15,277,400 10.76 11.01 10.69 59,900 150,500 -1.4
03/08/2022
10.76
 15,289,900 10.66 10.91 10.59 612,100 30,400 8.9
02/08/2022
10.66
 16,272,900 10.62 10.91 10.59 210,900 98,700 1.7
01/08/2022
10.62
 21,057,000 10.34 10.69 10.34 333,500 21,200 4.7
29/07/2022
10.34
 11,215,900 10.38 10.52 10.31 129,800 204,600 -1.1
28/07/2022
10.38
 15,772,000 10.09 10.48 10.23 153,600 49,000 1.5
27/07/2022
10.09
 6,067,200 9.95 10.20 9.92 9,700 1,000 0.1
26/07/2022
9.95
 6,259,700 9.99 10.09 9.95 26,000 21,400 0.1
25/07/2022
9.99
 8,551,900 10.13 10.20 9.92 229,400 115,700 1.6
22/07/2022
10.13
 14,386,200 10.34 10.55 10.13 94,200 23,600 -1.8
21/07/2022
10.34
 11,236,500 10.45 10.55 10.31 29,500 450,300 -6.2
20/07/2022
10.45
 17,291,700 10.27 10.62 10.34 64,400 130,500 -1.0
19/07/2022
10.27
 9,304,100 10.16 10.34 10.02 18,400 143,300 -1.8
18/07/2022
10.16
 15,924,100 10.34 10.52 10.16 46,200 296,300 -3.6
15/07/2022
10.34
 12,997,800 10.27 10.76 10.27 43,400 164,300 -1.8
14/07/2022
10.27
 11,649,800 10.31 10.66 10.27 63,100 275,200 -3.1
13/07/2022
10.31
 36,088,400 9.63 10.31 9.63 450,700 1,300 6.6
12/07/2022
9.63
 3,989,600 9.42 9.63 9.39 126,600 114,700 0.2
11/07/2022
9.42
 4,293,000 9.60 9.60 9.28 17,600 44,200 -0.4
08/07/2022
9.60
 3,333,500 9.49 9.67 9.53 5,400 95,300 -0.4
07/07/2022
9.49
 3,100,700 9.42 9.67 9.39 56,000 94,500 -0.5
06/07/2022
9.42
 5,692,500 9.74 9.81 9.42 59,100 10,000 0.7
05/07/2022
9.74
 8,623,000 9.60 9.99 9.60 80,900 25,800 0.8
04/07/2022
9.60
 4,560,200 9.49 9.74 9.53 59,400 9,300 0.7
01/07/2022
9.49
 6,059,200 9.53 9.60 9.14 42,500 92,600 -0.7
30/06/2022
9.53
 5,105,900 9.88 9.99 9.53 13,900 176,200 -2.2
29/06/2022
9.88
 5,259,600 9.99 10.06 9.81 28,200 101,800 -1.0
28/06/2022
9.99
 8,319,300 9.63 10.16 9.56 64,200 10,700 0.8
27/06/2022
9.63
 3,735,300 9.53 9.74 9.56 146,000 31,300 1.6

Chính sách bảo mật | Điều khoản sử dụng |