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)
25/01/2022
15.10
 10,558,300 14.54 15.10 14.47 6,900 165,700 -3.4
24/01/2022
14.54
 10,341,700 14.54 14.96 14.50 196,300 10,900 3.8
21/01/2022
14.54
 7,067,000 14.47 15.03 14.54 5,100 16,500 -0.2
20/01/2022
14.47
 10,012,700 13.66 14.54 13.80 600,500 41,200 11.2
19/01/2022
13.66
 7,557,900 14.54 15.03 13.66 2,800 163,900 -3.4
18/01/2022
14.54
 8,178,700 15.67 15.67 14.54 12,800 30,000 -0.4
17/01/2022
15.67
 5,776,600 15.88 15.92 15.56 324,100 89,100 5.1
14/01/2022
15.88
 13,045,700 15.70 15.88 15.25 22,000 91,800 -1.6
13/01/2022
15.70
 18,076,100 15.67 16.16 15.49 467,900 424,300 1.1
12/01/2022
15.67
 20,379,700 14.86 15.67 14.68 28,800 11,500 0.4
11/01/2022
14.86
 10,186,100 15.03 15.32 14.86 66,400 107,100 -0.9
10/01/2022
15.03
 8,808,000 15.60 15.85 15.03 364,700 15,000 7.5
07/01/2022
15.60
 10,968,100 15.88 15.88 15.49 6,900 20,100 -0.3
06/01/2022
15.88
 17,611,400 15.53 15.88 15.32 1,700 250,500 -5.4
05/01/2022
15.53
 9,735,600 15.88 15.99 15.53 6,200 24,800 -0.4
04/01/2022
15.88
 12,284,800 15.74 16.09 15.78 188,000 162,600 0.6
31/12/2021
15.74
 11,470,000 15.10 15.74 15.21 13,200 3,000 0.2
30/12/2021
15.10
 8,897,000 15.18 15.28 15.10 5,100 5,700 -0.0
29/12/2021
15.18
 6,901,500 15.18 15.42 15.18 600 1,300 -0.0
28/12/2021
15.18
 10,031,000 15.18 15.35 15.10 4,900 14,700 -0.2
27/12/2021
15.18
 9,167,500 15.18 15.78 15.18 21,600 3,300 0.4
24/12/2021
15.18
 10,433,200 14.19 15.18 14.26 334,900 0 6.9
23/12/2021
14.19
 12,232,100 14.68 14.79 14.12 117,400 8,600 2.2
22/12/2021
14.68
 15,727,300 15.18 15.28 14.68 25,700 4,400 0.4
21/12/2021
15.18
 8,089,500 15.42 15.53 15.18 6,500 0 0.1
20/12/2021
15.42
 8,405,800 15.67 15.78 15.42 16,100 0 0.4
17/12/2021
15.67
 11,440,100 15.63 15.74 15.56 60,600 1,000 1.3
16/12/2021
15.63
 7,452,400 15.74 15.95 15.63 10,900 8,000 0.1
15/12/2021
15.74
 8,265,700 15.67 15.92 15.67 116,300 5,000 2.5
14/12/2021
15.67
 12,892,000 15.95 16.06 15.67 71,400 611,500 -12.1
13/12/2021
15.95
 10,769,600 16.20 16.23 15.95 87,700 1,303,300 -27.7
10/12/2021
16.20
 8,233,700 16.20 16.34 16.02 54,200 158,900 -2.4
09/12/2021
16.20
 8,167,400 16.16 16.23 15.99 5,200 7,400 -0.0
08/12/2021
16.16
 15,451,800 15.85 16.16 15.56 7,700 4,700 0.1
07/12/2021
15.85
 11,061,200 15.56 15.88 15.53 34,200 4,600 0.7
06/12/2021
15.56
 13,085,500 16.23 16.30 15.18 9,600 902,700 -20.1
03/12/2021
16.23
 12,000,300 16.62 16.69 16.23 800 700,400 -16.4
02/12/2021
16.62
 11,147,000 16.62 16.80 16.55 28,500 29,300 -0.0
01/12/2021
16.62
 13,484,400 16.59 16.80 16.45 65,000 2,030,600 -46.1
30/11/2021
16.59
 17,708,900 17.01 17.33 16.59 43,900 3,274,100 -76.3
29/11/2021
17.01
 12,502,900 17.61 17.61 17.01 3,400 64,000 -1.5
26/11/2021
17.61
 13,093,400 17.61 17.93 17.43 2,400 60,800 -1.5
25/11/2021
17.61
 14,796,600 17.61 17.93 17.54 18,600 199,200 -4.5
24/11/2021
17.61
 26,119,100 16.80 17.65 16.76 318,700 456,300 -3.3
23/11/2021
16.80
 7,819,700 17.01 17.29 16.66 4,900 6,900 -0.0
22/11/2021
17.01
 11,320,000 16.41 17.40 16.55 674,900 41,300 15.3
19/11/2021
16.41
 13,161,100 16.30 16.73 16.27 13,300 72,700 -1.4
18/11/2021
16.30
 8,739,700 16.69 16.73 16.30 18,600 85,500 -1.6
17/11/2021
16.69
 8,082,600 16.66 16.73 16.62 37,800 1,000 0.9
16/11/2021
16.66
 8,287,900 16.73 16.90 16.59 10,700 349,400 -8.0
15/11/2021
16.73
 8,563,800 16.73 17.01 16.59 3,800 194,100 -4.5
12/11/2021
16.73
 11,500,300 16.80 17.15 16.73 15,100 52,300 -0.9
11/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/105 (Volume + 10.50%, Ratio=0.11)
Quyền mua cổ phiếu: 100/28 Giá: 12.5 (Volume + 28%, Ratio=0.28)
11/11/2021
16.80
 22,559,100 16.62 17.72 16.80 218,500 818,000 -14.8
10/11/2021
16.61
 45,387,300 16.61 16.90 16.33 363,100 1,035,000 -19.5
09/11/2021
16.61
 31,609,200 17.70 17.70 16.61 222,100 619,100 -12.0
08/11/2021
17.70
 18,776,700 17.98 17.98 17.44 661,400 9,000 20.3
05/11/2021
17.98
 45,432,800 17.41 17.98 16.98 311,800 44,100 8.1
04/11/2021
17.41
 44,180,500 16.36 17.41 16.36 1,192,600 109,000 31.9
03/11/2021
16.36
 19,643,900 16.33 16.56 16.24 9,500 288,600 -8.0
02/11/2021
16.33
 18,381,700 16.27 16.50 16.13 1,500 95,700 -2.7
01/11/2021
16.27
 18,044,900 15.96 16.27 15.96 200 176,500 -5.0
29/10/2021
15.96
 17,139,200 15.59 15.96 15.47 35,200 991,500 -26.5
28/10/2021
15.59
 14,163,600 15.56 15.73 15.44 48,700 53,300 -0.1
27/10/2021
15.56
 12,450,900 15.47 15.67 15.39 4,600 342,700 -9.2
26/10/2021
15.47
 19,173,100 15.39 15.67 15.10 0 153,400 -4.1
25/10/2021
15.39
 18,192,600 15.76 15.76 15.30 120,700 323,300 -5.5
22/10/2021
15.76
 12,410,400 15.70 15.93 15.59 10,000 502,900 -13.6
21/10/2021
15.70
 10,964,400 16.16 16.16 15.70 10,900 367,100 -9.9
20/10/2021
16.16
 13,946,900 15.99 16.21 15.87 0 510,800 -14.3
19/10/2021
15.99
 12,887,400 15.76 16.27 15.59 110,200 91,000 0.5
18/10/2021
15.76
 15,712,800 15.73 15.99 15.67 10,600 11,000 -0.0
15/10/2021
15.73
 29,041,600 16.56 16.56 15.73 18,300 1,500,000 -42.0
14/10/2021
16.56
 22,235,300 17.13 17.13 16.56 100 6,200 -0.2
13/10/2021
17.13
 22,517,900 17.24 17.33 16.84 6,400 32,200 -0.8
12/10/2021
17.24
 38,137,700 17.30 17.38 16.70 99,100 1,531,800 -42.7
11/10/2021
17.30
 50,603,400 16.10 17.30 16.67 11,600 99,600 0
08/10/2021
16.10
 0 16.10 16.10 16.10 0 0 0
07/10/2021
16.10
 0 16.10 16.10 16.10 0 0 0
06/10/2021
16.10
 0 16.50 16.10 16.50 0 0 0
05/10/2021
16.50
 44,003,162 16.10 16.56 15.70 3,900 34,300 -0.9
04/10/2021
16.10
 27,101,295 14.90 16.10 14.90 0 5,449 -0.1
01/10/2021
14.90
 13,507,049 15.19 15.36 14.84 581,170 550,870 0.8
30/09/2021
15.19
 10,300,067 14.84 15.41 14.84 60,750 0 1.6
29/09/2021
14.84
 12,668,727 15.07 15.13 14.79 16,800 3,000 0.4
28/09/2021
15.07
 13,641,929 15.30 15.30 14.96 67,700 0 1.8
27/09/2021
15.30
 17,038,511 15.41 15.93 15.07 56,800 39 1.5
24/09/2021
15.41
 20,280,703 15.30 15.64 15.30 62,250 1,400 1.6
23/09/2021
15.30
 11,954,526 15.13 15.36 15.07 3,100 1,100 0.1
22/09/2021
15.13
 13,740,928 15.13 15.30 14.96 1,000 4,300 -0.1
21/09/2021
15.13
 16,902,251 15.41 15.41 15.13 5,582 24,113 -0.5
20/09/2021
15.41
 14,931,902 15.30 15.64 15.19 711 1,000 -0.0
17/09/2021
15.30
 14,003,569 14.90 15.41 15.02 1,500 60,200 -1.6
16/09/2021
14.90
 10,266,560 14.62 15.13 14.62 5,500 3,400 0.1
15/09/2021
14.62
 10,256,500 14.62 14.67 14.33 4,300 3,700 0.0
14/09/2021
14.62
 12,498,323 14.79 14.96 14.33 21,000 400 0.5
13/09/2021
14.79
 13,115,024 15.02 15.24 14.79 13,800 43,800 -0.8
10/09/2021
15.02
 11,746,156 15.07 15.30 15.02 900 0 0.0
09/09/2021
15.07
 12,386,792 15.13 15.24 15.02 4,500 29,100 -0.7
08/09/2021
15.13
 14,893,293 15.19 15.47 15.13 3,300 300 0.1
07/09/2021
15.19
 15,850,947 15.13 15.53 15.13 108,500 20,000 2.4

Chính sách bảo mật | Điều khoản sử dụng |