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)
06/09/2021
15.13
 21,444,525 15.36 15.59 15.02 500 329 0.0
01/09/2021
15.36
 12,685,200 15.70 15.70 15.36 700 22,600 -0.6
31/08/2021
15.70
 15,189,969 15.70 15.93 15.53 650,000 20,200 17.3
30/08/2021
15.70
 12,690,681 15.93 15.99 15.70 0 35,000 -1.0
27/08/2021
15.93
 12,123,000 16.10 16.10 15.59 1,800 73,000 -2.0
26/08/2021
16.10
 28,398,581 15.70 16.73 15.87 25,125 19,700 0.2
25/08/2021
15.70
 8,489,518 15.41 15.70 15.41 2,200 21,000 -0.5
24/08/2021
15.41
 11,935,349 15.64 15.87 15.41 1,700 12,600 -0.3
23/08/2021
15.64
 16,069,204 16.21 16.27 15.59 3,200 344,200 -9.4
20/08/2021
16.21
 32,441,000 16.67 16.73 15.41 6,100 10,600 -0.1
19/08/2021
16.67
 21,806,700 16.78 16.78 16.39 16,000 118,010 -2.9
18/08/2021
16.78
 11,506,878 16.84 16.90 16.61 400 0 0.0
17/08/2021
16.84
 29,767,600 16.73 17.07 16.67 15,400 1,700 0.4
16/08/2021
16.73
 26,441,600 16.56 16.78 16.44 4,400 10,200 -0.2
13/08/2021
16.56
 17,078,564 16.50 16.84 16.16 2,100 3,100 -0.0
12/08/2021
16.50
 15,132,400 16.56 16.73 16.33 435 7,000 -0.2
11/08/2021
16.56
 15,469,094 16.84 16.96 16.56 20,100 1,700 0.5
10/08/2021
16.84
 28,369,994 16.61 16.96 16.50 41,100 400 1.2
09/08/2021
16.61
 15,421,864 16.56 16.67 16.27 88,100 7,400 2.3
06/08/2021
16.56
 23,976,300 16.44 16.67 16.10 44,532 4,100 1.2
05/08/2021
16.44
 36,909,800 15.64 16.61 15.59 600 30,300 -0.8
04/08/2021
15.64
 13,563,611 15.70 15.87 15.59 1,000 77,700 -2.1
03/08/2021
15.70
 10,530,112 15.59 15.81 15.47 4,800 0 0.1
02/08/2021
15.59
 10,370,700 15.87 16.04 15.59 5,700 500,000 -13.7
30/07/2021
15.87
 17,470,700 15.47 15.93 15.47 54,500 1,500 1.4
29/07/2021
15.47
 9,105,900 15.36 15.87 15.30 7,100 1,700 0.1
28/07/2021
15.36
 7,394,904 15.30 15.41 15.13 300 6,132 -0.2
27/07/2021
15.30
 7,125,100 15.07 15.47 15.07 100 19,000 -0.5
26/07/2021
15.07
 7,750,519 15.07 15.13 14.73 40,400 500 1.0
23/07/2021
15.07
 10,152,868 15.53 15.64 15.07 100 46,050 -1.2
22/07/2021
15.53
 8,064,047 15.24 15.59 15.19 0 2,700 -0.1
21/07/2021
15.24
 7,657,800 15.47 15.99 14.90 0 8,711 -0.2
20/07/2021
15.47
 11,754,712 14.62 15.47 13.99 44,200 19,776 0.6
19/07/2021
14.62
 19,096,136 16.04 16.04 14.62 5,800 6,900 -0.0
16/07/2021
16.04
 30,045,935 15.59 16.90 15.59 14,600 101,900 -2.5
15/07/2021
15.59
 27,359,969 14.22 15.59 13.99 6,700 26,700 -0.5
14/07/2021
14.22
 17,245,281 13.87 14.27 13.59 8,200 382,500 -9.0
13/07/2021
13.87
 21,975,443 13.53 14.22 13.30 32,900 474,200 -10.8
12/07/2021
13.53
 41,657,704 14.84 15.13 13.42 81,100 9,354 1.8
09/07/2021
14.84
 21,871,847 16.04 16.39 14.79 5,400 0 0.2
08/07/2021
16.04
 22,746,934 16.96 17.01 16.04 38,800 10,009 0.8
07/07/2021
16.96
 34,134,483 17.07 18.55 16.33 99,300 21,300 2.3
06/07/2021
17.07
 38,655,555 17.13 17.76 17.01 80,515 55,900 0.7
05/07/2021
17.13
 35,829,343 16.56 17.13 16.44 9,500 83,300 -2.2
02/07/2021
16.56
 29,496,567 16.21 16.56 16.21 23,222 29,100 -0.2
01/07/2021
16.21
 19,107,488 16.39 16.44 16.04 10,517 8,900 0.0
30/06/2021
16.39
 17,581,057 16.27 16.50 15.99 59,900 9,100 1.4
29/06/2021
16.27
 35,425,532 15.99 16.44 15.99 17,500 33,000 -0.4
28/06/2021
15.99
 34,958,907 15.47 16.16 15.53 17,700 31,800 -0.4
25/06/2021
15.47
 15,032,564 15.41 15.47 15.24 28,300 15,500 0.3
24/06/2021
15.41
 12,661,541 15.36 15.53 15.24 6,100 1,030 0.1
23/06/2021
15.36
 15,808,852 15.53 15.70 15.36 7,200 1,022 0.2
22/06/2021
15.53
 21,162,101 15.36 16.73 15.36 48,900 153,400 -2.9
21/06/2021
15.36
 18,229,102 15.70 15.87 15.19 20,300 128,160 0
18/06/2021
15.70
 16,675,785 15.53 16.10 15.53 15,000 38,000 -0.6
17/06/2021
15.53
 30,610,300 15.41 15.59 14.84 390,200 56,410 8.9
16/06/2021
15.41
 43,589,427 15.99 16.73 15.41 137,700 19,332 3.2
15/06/2021
15.99
 31,348,272 16.67 16.84 15.99 49,600 45,000 0.1
14/06/2021
16.67
 19,661,123 17.01 17.24 16.61 47,200 2,100 1.3
11/06/2021
17.01
 23,631,733 16.84 18.50 16.84 38,700 3,300 1.1
10/06/2021
16.84
 18,315,795 17.87 17.98 16.84 51,600 63,300 -0.4
09/06/2021
17.87
 29,915,625 16.56 17.93 15.70 90,400 67,600 0.6
08/06/2021
16.56
 53,639,560 17.13 18.61 15.41 90,500 10,200 2.3
07/06/2021
17.13
 36,065,428 18.55 18.55 17.13 91,700 645,800 -17.0
04/06/2021
18.55
 36,472,895 18.50 18.84 17.98 204,600 73,808 4.3
03/06/2021
18.50
 51,622,880 17.76 18.67 17.76 406,100 10,714 12.7
02/06/2021
17.76
 26,046,838 17.70 17.81 17.18 45,900 7,600 1.2
01/06/2021
17.70
 30,575,141 17.36 19.07 17.30 3,200 17,400 -0.4
31/05/2021
17.36
 40,919,609 17.24 17.64 17.07 53,700 3,500 1.5
28/05/2021
17.24
 44,350,395 16.84 17.70 16.67 146,700 16,900 3.9
27/05/2021
16.84
 22,301,945 17.13 17.30 16.73 1,732,000 4,201 51.2
26/05/2021
17.13
 39,392,300 16.78 17.36 16.67 136,200 8,600 3.8
25/05/2021
16.78
 17,542,500 16.67 16.78 16.39 1,250 0 0.0
24/05/2021
16.67
 18,250,774 16.61 16.84 16.21 4,500 91,300 -2.5
21/05/2021
16.61
 27,588,979 16.56 17.07 16.39 17,200 15,400 0.1
20/05/2021
16.56
 14,644,144 16.78 16.84 16.56 6,500 13,500 -0.2
19/05/2021
16.78
 26,023,306 16.73 16.84 16.33 14,800 933,200 -26.6
18/05/2021
16.73
 24,267,707 16.96 16.96 16.04 11,100 6,100 0.1
17/05/2021
16.96
 40,155,841 16.33 17.81 16.16 17,890 28,000 -0.3
14/05/2021
16.33
 42,055,833 14.84 16.33 14.84 18,430 14,900 0.1
13/05/2021
14.84
 28,471,876 13.53 14.84 13.53 17,800 13,000 0.1
12/05/2021
13.53
 17,572,312 13.42 13.59 13.13 0 31,200 -0.7
11/05/2021
13.42
 18,388,718 13.70 13.93 13.30 4,680 300,100 -7.1
10/05/2021
13.70
 14,043,463 13.99 14.16 13.59 500 27,000 -0.6
07/05/2021
13.99
 21,936,466 13.99 14.04 13.13 49,700 300 1.2
06/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
06/05/2021
13.99
 17,943,100 13.70 15.07 13.93 37,900 300 0.9
05/05/2021
13.70
 18,581,507 13.65 13.91 13.49 3,200 24,100 -0.6
04/05/2021
13.65
 14,028,858 14.22 14.22 13.65 5,400 12,000 -0.2
29/04/2021
14.22
 14,636,258 14.22 14.22 14.01 0 181,000 -5.0
28/04/2021
14.22
 16,572,098 14.12 14.32 13.91 200 0 0.0
27/04/2021
14.12
 13,579,639 14.07 14.12 13.81 5,000 8,400 -0.1
26/04/2021
14.07
 21,031,570 14.01 14.48 13.60 15,100 5,100 0.3
23/04/2021
14.01
 16,729,333 14.38 14.38 13.44 39,300 12,500 0.7
22/04/2021
14.38
 29,907,134 14.27 14.64 14.12 42,100 50,400 -0.2
20/04/2021
14.27
 30,448,073 13.91 14.27 13.86 25,500 3,400 0.6
19/04/2021
13.91
 29,846,414 13.39 13.91 13.34 9,000 218,200 -5.6
16/04/2021
13.39
 22,365,826 13.49 13.70 12.72 13,000 1,900 0.3
15/04/2021
13.49
 20,874,981 13.34 13.70 13.18 300 14,894 -0.4
14/04/2021
13.34
 17,679,769 13.18 13.39 13.13 56,400 23,300 0.9
13/04/2021
13.18
 28,573,210 13.18 13.55 13.08 2,100 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |