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)
24/06/2022
9.53
 3,883,200 9.56 9.74 9.53 102,100 25,000 1.0
23/06/2022
9.56
 3,189,200 9.32 9.60 9.32 94,200 23,600 1.0
22/06/2022
9.32
 5,018,600 9.11 9.63 9.14 600 125,100 -1.6
21/06/2022
9.11
 3,529,600 9.42 9.46 9.07 235,700 370,500 -1.7
20/06/2022
9.42
 14,402,600 9.14 9.56 9.03 195,000 3,000 2.5
17/06/2022
9.14
 12,971,900 9.39 9.39 8.75 5,923,100 2,029,400 50.4
16/06/2022
9.39
 3,930,400 9.35 9.60 9.39 282,300 16,000 3.5
15/06/2022
9.35
 5,420,200 9.60 9.74 9.07 108,300 239,400 -1.7
14/06/2022
9.60
 5,758,900 9.53 9.81 9.32 983,200 122,200 11.7
13/06/2022
9.53
 9,650,800 10.09 10.09 9.53 969,400 87,700 11.9
10/06/2022
10.09
 6,049,400 10.34 10.45 10.09 12,500 34,500 -0.3
09/06/2022
10.34
 3,911,900 10.31 10.52 10.27 24,600 51,000 -0.4
08/06/2022
10.31
 8,126,100 9.63 10.31 9.71 287,600 8,700 4.1
07/06/2022
9.63
 9,427,800 9.92 9.92 9.46 184,800 31,700 2.1
06/06/2022
9.92
 6,839,700 10.20 10.23 9.92 303,200 10,800 4.2
03/06/2022
10.20
 4,566,700 10.31 10.38 10.09 127,400 14,000 1.6
02/06/2022
10.31
 5,684,300 10.48 10.62 10.31 111,200 220,200 -1.6
01/06/2022
10.48
 4,711,500 10.45 10.73 10.45 28,700 1,000 0.4
31/05/2022
10.45
 8,480,500 10.69 10.69 10.45 188,600 114,000 1.1
30/05/2022
10.69
 9,099,700 10.73 10.83 10.66 166,700 123,600 0.7
27/05/2022
10.73
 8,113,500 10.66 10.80 10.59 258,000 34,000 3.4
26/05/2022
10.66
 7,210,100 10.73 10.94 10.62 13,200 358,200 -5.2
25/05/2022
10.73
 12,425,500 10.16 10.76 10.20 397,900 30,900 5.6
24/05/2022
10.16
 11,817,800 10.23 10.34 9.74 1,078,700 1,079,305 -0.0
23/05/2022
10.23
 10,002,600 10.41 10.76 9.88 434,000 337,800 1.4
20/05/2022
10.41
 12,657,800 10.20 10.45 10.09 1,648,500 266,600 20.4
19/05/2022
10.20
 18,992,600 9.81 10.38 9.67 80,500 641,400 -8.1
18/05/2022
9.81
 6,464,200 9.18 9.81 9.32 110,800 100 1.5
17/05/2022
9.18
 11,063,300 8.58 9.18 8.33 872,500 7,000 11.3
16/05/2022
8.58
 13,082,500 9.03 9.53 8.58 1,063,600 17,300 12.7
13/05/2022
9.03
 16,984,900 9.67 9.67 9.00 577,100 50,700 6.9
12/05/2022
9.67
 11,900,700 10.34 10.34 9.63 32,300 138,600 -1.5
11/05/2022
10.34
 5,278,600 10.38 10.59 10.27 5,400 95,300 -1.3
10/05/2022
10.38
 10,894,600 10.23 10.41 9.81 912,800 0 13.4
09/05/2022
10.23
 15,576,800 10.94 11.01 10.20 456,900 12,800 6.4
06/05/2022
10.94
 5,803,400 11.65 11.65 10.94 117,000 59,300 0.9
05/05/2022
11.65
 5,086,600 11.79 12.07 11.54 257,700 253,100 0.1
04/05/2022
11.79
 8,614,400 11.50 12.07 11.58 180,600 2,100 3.0
29/04/2022
11.50
 7,934,600 11.43 11.72 11.40 115,000 59,000 0.9
28/04/2022
11.43
 4,084,700 11.43 11.75 11.40 92,100 338,600 -4.0
27/04/2022
11.43
 7,815,200 11.15 11.54 11.08 66,900 115,900 -0.8
26/04/2022
11.15
 12,450,900 10.91 11.22 10.41 1,073,900 46,900 15.7
25/04/2022
10.91
 9,262,200 11.58 11.93 10.91 407,100 23,100 6.2
22/04/2022
11.58
 10,898,300 11.43 11.89 11.33 423,700 11,800 6.8
21/04/2022
11.43
 19,085,000 11.93 12.21 11.12 1,783,000 18,500 29.0
20/04/2022
11.93
 8,241,200 12.81 13.02 11.93 302,100 200 5.3
19/04/2022
12.81
 8,090,000 13.73 13.73 12.81 22,100 11,300 0.2
18/04/2022
13.73
 9,371,500 13.73 13.83 13.06 108,300 8,600 1.9
15/04/2022
13.73
 5,247,600 13.87 14.08 13.73 100 21,400 0
14/04/2022
13.87
 6,332,900 13.83 14.22 13.87 200 29,400 -0.6
13/04/2022
13.83
 6,053,500 13.41 13.83 13.38 332,300 21,200 6.0
12/04/2022
13.41
 9,283,100 14.12 14.26 13.41 10,700 366,600 -7.0
08/04/2022
14.12
 18,300,100 14.58 14.65 14.12 22,800 120,200 -2.0
07/04/2022
14.58
 11,287,000 15.07 15.07 14.54 77,700 354,700 -5.8
06/04/2022
15.07
 17,364,200 15.03 15.18 14.40 167,100 0 3.5
05/04/2022
15.03
 8,153,300 15.32 15.32 15.03 97,300 0 2.1
04/04/2022
15.32
 13,831,400 15.60 15.74 15.32 102,900 3,000 2.2
01/04/2022
15.60
 10,566,600 15.10 15.67 14.89 91,300 34,600 1.2
31/03/2022
15.10
 5,595,600 15.35 15.39 15.00 51,300 700 1.1
30/03/2022
15.35
 7,597,100 15.28 15.49 15.00 125,500 24,800 2.2
29/03/2022
15.28
 6,999,800 15.10 15.53 15.10 57,700 0 1.3
28/03/2022
15.10
 8,568,600 15.53 15.53 15.07 18,000 36,500 -0.4
25/03/2022
15.53
 4,405,000 15.53 15.63 15.42 1,500 10,000 -0.2
24/03/2022
15.53
 5,256,700 15.49 15.67 15.42 348,200 0 7.7
23/03/2022
15.49
 8,460,700 15.56 15.88 15.49 824,900 32,900 17.6
22/03/2022
15.56
 14,178,100 15.63 15.70 15.53 207,600 4,300 4.5
21/03/2022
15.63
 9,584,100 15.28 15.63 15.28 1,854,100 3,200 40.6
18/03/2022
15.28
 10,855,600 15.60 15.78 15.28 1,280,500 1,773,000 -10.3
17/03/2022
15.60
 11,222,400 15.35 15.60 15.32 243,800 600 5.3
16/03/2022
15.35
 5,092,100 15.32 15.49 15.21 2,100 111,100 -2.4
15/03/2022
15.32
 10,352,500 15.42 15.67 15.32 913,200 210,900 15.4
14/03/2022
15.42
 21,650,700 14.86 15.49 14.82 900,800 11,600 18.9
11/03/2022
14.86
 8,088,200 14.86 15.07 14.79 4,900 23,900 -0.4
10/03/2022
14.86
 6,180,400 14.82 15.18 14.86 339,900 216,600 2.7
09/03/2022
14.82
 9,773,200 14.79 14.93 14.61 30,700 163,000 -2.8
08/03/2022
14.79
 13,867,200 14.86 15.14 14.65 8,400 303,500 -6.2
07/03/2022
14.86
 11,834,200 15.07 15.07 14.82 54,100 167,700 -2.4
04/03/2022
15.07
 6,219,500 14.89 15.35 14.96 700 103,000 -2.2
03/03/2022
14.89
 6,319,000 14.82 15.07 14.82 355,000 0 7.5
02/03/2022
14.82
 14,650,200 15.18 15.18 14.75 12,700 337,800 -6.8
01/03/2022
15.18
 9,618,000 15.28 15.35 15.14 5,100 253,400 -5.4
28/02/2022
15.28
 5,275,500 15.39 15.46 15.28 5,400 56,200 -1.1
25/02/2022
15.39
 7,373,200 15.32 15.67 15.39 2,900 2,600 0.0
24/02/2022
15.32
 12,071,800 15.60 15.74 15.03 189,500 408,500 -4.8
23/02/2022
15.60
 10,010,300 15.56 15.92 15.60 1,100 300 0.0
22/02/2022
15.56
 9,531,900 15.74 15.81 15.39 8,100 20,500 -0.3
21/02/2022
15.74
 10,414,500 15.74 15.88 15.56 8,600 42,000 -0.7
18/02/2022
15.74
 9,016,600 15.88 15.92 15.74 106,200 443,900 -7.6
17/02/2022
15.88
 4,697,000 15.95 16.13 15.88 100,900 4,800 2.2
16/02/2022
15.95
 9,397,700 15.92 16.13 15.85 21,400 48,300 -0.6
15/02/2022
15.92
 12,320,200 15.53 16.09 15.56 646,300 17,900 14.2
14/02/2022
15.53
 19,137,600 16.66 16.66 15.53 12,600 32,900 -0.5
11/02/2022
16.66
 9,905,100 16.66 16.73 16.52 11,600 2,500 0.2
10/02/2022
16.66
 13,070,400 17.01 17.01 16.66 45,100 41,700 0.1
09/02/2022
17.01
 29,219,200 16.38 17.08 16.20 40,100 34,400 0.1
08/02/2022
16.38
 11,047,800 16.30 16.41 16.09 60,400 13,100 1.1
07/02/2022
16.30
 12,971,600 15.88 16.38 15.88 110,700 35,200 1.7
28/01/2022
15.88
 10,430,600 15.46 15.88 15.46 16,100 200 0.4
27/01/2022
15.46
 8,719,100 15.67 16.16 15.46 28,500 232,600 -4.6
26/01/2022
15.67
 15,516,500 15.10 15.70 15.18 2,000 258,100 -5.6

Chính sách bảo mật | Điều khoản sử dụng |