Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16
0.05
(0.31%)
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
(2025-12-31) 		-0.40 -2.45% 1,399,675,200 -19,938,600 -318.7
15.75
17
16
2 tháng
(2025-12-01) 		-1.05 -6.18% 2,802,121,500 -12,653,000 -194.8
15.70
17.35
16
3 tháng
(2025-11-03) 		0 0% 4,100,475,900 143,400 9.6
15.30
17.35
16
6 tháng
(2025-08-04) 		-0.51 -3.10% 10,496,523,900 -83,428,209 -1,310.0
15.30
19.05
16
12 tháng
(2025-02-04) 		7.85 96.81% 18,331,813,200 43,018,182 -294.8
8.03
19.05
16
24 tháng
(2024-02-15) 		7.19 82.17% 22,580,966,000 -28,992,819 -1,104.7
7.76
19.05
16
36 tháng
(2023-02-15) 		9.72 156.06% 27,985,888,600 -75,857,571 -1,642.7
6.10
19.05
16
60 tháng
(2021-02-25) 		9.61 151.61% 36,029,853,759 -8,138,214 -892.7
4.80
19.05
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
2.23
 610,473 2.23 2.23 2.19 0 0 0
06/09/2019
2.23
 1,402,399 2.23 2.27 2.19 80,000 55,000 0.2
05/09/2019
2.23
 1,230,525 2.27 2.27 2.23 4,500 0 0.0
04/09/2019
2.27
 2,036,434 2.23 2.27 2.19 19,000 39,500 -0.1
03/09/2019
2.23
 2,415,703 2.27 2.30 2.23 1,015,500 3,000 6.4
30/08/2019
2.27
 2,124,956 2.27 2.30 2.23 500,500 3,000 3.1
29/08/2019
2.27
 1,196,348 2.27 2.30 2.27 203,000 3,300 1.3
28/08/2019
2.27
 2,363,726 2.27 2.30 2.23 1,130,000 500 7.1
27/08/2019
2.27
 3,619,470 2.27 2.30 2.23 1,014,100 0 6.4
26/08/2019
2.27
 2,997,472 2.27 2.27 2.19 500,000 23,000 3.0
23/08/2019
2.27
 5,467,301 2.19 2.27 2.19 1,190,000 26,140 7.2
22/08/2019
2.19
 2,565,008 2.19 2.23 2.16 20,000 72,000 -0.3
21/08/2019
2.19
 5,226,753 2.23 2.23 2.19 308,000 1,486,713 -7.3
20/08/2019
2.23
 6,238,858 2.27 2.30 2.23 0 0 0
19/08/2019
2.27
 2,151,786 2.27 2.30 2.23 200,000 6,000 1.2
16/08/2019
2.27
 3,378,952 2.27 2.30 2.23 1,000 10,000 -0.1
15/08/2019
2.27
 2,775,767 2.30 2.30 2.23 0 40,000 -0.3
14/08/2019
2.30
 1,961,389 2.30 2.34 2.27 1,500 1,100 0.0
13/08/2019
2.30
 1,780,796 2.30 2.34 2.27 10,000 2,700 0.0
12/08/2019
2.30
 1,033,448 2.30 2.34 2.30 10 0 0.0
09/08/2019
2.30
 2,219,241 2.30 2.34 2.30 200,000 0 1.3
08/08/2019
2.30
 2,085,509 2.30 2.34 2.27 10,400 0 0.1
07/08/2019
2.30
 2,091,815 2.30 2.34 2.27 1,100 0 0.0
06/08/2019
2.30
 3,949,015 2.34 2.34 2.27 200 73,420 -0.5
05/08/2019
2.34
 4,611,097 2.37 2.37 2.30 220,800 0 1.4
02/08/2019
2.37
 1,128,200 2.37 2.37 2.34 0 0 0
01/08/2019
2.37
 2,954,500 2.37 2.41 2.34 100 40,000 -0.3
31/07/2019
2.37
 9,593,100 2.37 2.41 2.30 604,300 0 3.9
30/07/2019
2.37
 3,580,300 2.45 2.45 2.37 10,000 0 0.1
29/07/2019
2.45
 1,478,717 2.48 2.48 2.41 1,600 0 0.0
26/07/2019
2.48
 4,236,831 2.48 2.48 2.45 89,500 0 0.6
25/07/2019
2.48
 1,368,419 2.45 2.48 2.45 12,900 7,500 0.0
24/07/2019
2.45
 6,613,100 2.45 2.52 2.45 48,600 22,175 0.2
23/07/2019
2.45
 3,123,309 2.45 2.48 2.41 15,100 12,000 0.0
22/07/2019
2.45
 3,553,148 2.48 2.48 2.41 4,100 10,100 -0.0
19/07/2019
2.48
 3,296,284 2.45 2.48 2.41 414,600 20,300 2.7
18/07/2019
2.45
 3,502,537 2.45 2.48 2.41 43,200 0 0.3
17/07/2019
2.45
 7,431,226 2.41 2.48 2.41 0 10,000 -0.1
16/07/2019
2.41
 2,837,140 2.41 2.45 2.41 600 0 0.0
15/07/2019
2.41
 698,259 2.41 2.45 2.41 28,300 0 0.2
12/07/2019
2.41
 2,234,725 2.45 2.48 2.41 1,200 0 0.0
11/07/2019
2.45
 3,212,091 2.41 2.48 2.41 10,000 150,000 -0.9
10/07/2019
2.41
 1,145,355 2.41 2.45 2.41 39,500 0 0.3
09/07/2019
2.41
 1,201,769 2.41 2.45 2.41 6,600 0 0.0
08/07/2019
2.41
 767,395 2.45 2.48 2.41 17,800 0 0.1
05/07/2019
2.45
 2,319,169 2.45 2.48 2.41 198,900 0 1.4
04/07/2019
2.45
 3,851,297 2.41 2.48 2.41 241,400 0 1.6
03/07/2019
2.41
 923,914 2.41 2.45 2.41 200,000 0 1.3
02/07/2019
2.41
 5,349,350 2.45 2.48 2.41 50,800 1,100,700 -7.1
01/07/2019
2.45
 4,059,470 2.45 2.48 2.45 0 2,000 -0.0
28/06/2019
2.45
 3,873,888 2.45 2.48 2.41 28,700 0 0.2
27/06/2019
2.45
 7,044,771 2.48 2.52 2.41 1,510 3,000 -0.0
26/06/2019
2.48
 1,977,082 2.52 2.52 2.48 15,000 0 0.1
25/06/2019
2.52
 946,565 2.52 2.52 2.48 3,500 13,200 -0.1
24/06/2019
2.52
 2,293,837 2.52 2.55 2.48 150,100 821 1.0
21/06/2019
2.52
 2,650,738 2.55 2.55 2.52 6,000 47 0.0
20/06/2019
2.55
 1,892,082 2.52 2.55 2.48 50,000 5,000 0.3
19/06/2019
2.52
 2,515,936 2.52 2.55 2.48 50,000 0 0.4
18/06/2019
2.52
 1,269,770 2.52 2.52 2.48 0 2,100 -0.0
17/06/2019
2.52
 1,781,275 2.52 2.55 2.48 20,000 4,000 0.1
14/06/2019
2.52
 3,137,283 2.52 2.55 2.48 31,500 0 0.2
13/06/2019
2.52
 2,616,757 2.52 2.55 2.48 603,000 0 4.2
12/06/2019
2.52
 914,500 2.52 2.52 2.48 0 0 0
11/06/2019
2.52
 2,168,000 2.52 2.55 2.48 240,300 0 1.7
10/06/2019
2.52
 889,916 2.55 2.55 2.52 0 8,000 -0.1
07/06/2019
2.55
 2,192,184 2.52 2.55 2.48 3,000 0 0.0
06/06/2019
2.52
 795,858 2.52 2.52 2.48 10 500 -0.0
05/06/2019
2.52
 1,871,717 2.52 2.55 2.48 12,100 0 0.1
04/06/2019
2.52
 2,015,189 2.52 2.55 2.48 15,020 315,900 -2.1
03/06/2019
2.52
 4,977,400 2.52 2.55 2.48 33,000 0 0.2
31/05/2019
2.52
 1,627,897 2.59 2.59 2.52 29,000 3,500 0.2
30/05/2019
2.59
 3,612,109 2.55 2.59 2.52 248,950 2,450 1.8
29/05/2019
2.55
 3,669,477 2.55 2.59 2.52 17,500 20,000 -0.0
28/05/2019
2.55
 2,751,465 2.55 2.59 2.52 210,200 0 1.5
27/05/2019
2.55
 2,308,990 2.55 2.59 2.55 61,500 0 0.4
24/05/2019
2.55
 2,495,230 2.63 2.63 2.55 0 0 0
23/05/2019
2.63
 1,146,944 2.59 2.63 2.59 0 0 0
22/05/2019
2.59
 9,419,235 2.59 2.66 2.55 101,500 345,000 0
21/05/2019
2.59
 3,331,288 2.63 2.66 2.59 0 0 0
20/05/2019
2.63
 2,016,565 2.63 2.66 2.63 0 0 0
17/05/2019
2.63
 7,641,525 2.66 2.70 2.63 0 0 0
16/05/2019
2.66
 3,043,754 2.66 2.70 2.63 40,500 20,000 0.2
15/05/2019
2.66
 3,929,938 2.63 2.70 2.63 0 0 0
14/05/2019
2.63
 1,391,348 2.66 2.66 2.63 218 0 0.0
13/05/2019
2.66
 5,498,529 2.66 2.70 2.63 50,000 20,900 0.2
10/05/2019
2.66
 931,795 2.66 2.66 2.63 0 0 0
09/05/2019
2.66
 1,431,012 2.66 2.66 2.63 0 0 0
08/05/2019
2.66
 2,678,366 2.63 2.66 2.59 14,300 25,000 -0.1
07/05/2019
2.63
 2,319,566 2.63 2.70 2.63 0 0 0
06/05/2019
2.63
 8,405,734 2.66 2.70 2.59 60,000 20,000 0.3
03/05/2019
2.66
 2,207,117 2.70 2.73 2.66 0 20,000 -0.1
02/05/2019
2.70
 3,938,332 2.70 2.73 2.66 0 364,100 -2.7
26/04/2019
2.70
 2,091,608 2.70 2.73 2.45 130,900 20,000 0.8
25/04/2019
2.70
 2,022,765 2.70 2.77 2.70 1,600 0 0.0
24/04/2019
2.70
 7,729,553 2.70 2.77 2.70 3,330 13,000 -0.1
23/04/2019
2.70
 2,541,541 2.70 2.73 2.66 10,000 5 0.1
22/04/2019
2.70
 2,006,486 2.70 2.73 2.66 0 0 0
19/04/2019
2.70
 2,359,687 2.66 2.73 2.66 0 6,200 -0.0
18/04/2019
2.66
 2,975,338 2.66 2.73 2.66 0 20,000 -0.2
17/04/2019
2.66
 1,125,252 2.73 2.73 2.66 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |