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)
16/04/2019
2.73
 5,268,355 2.70 2.73 2.63 2,500,000 152 18.8
12/04/2019
2.70
 1,590,806 2.73 2.73 2.66 0 2,000 -0.0
11/04/2019
2.73
 1,650,873 2.70 2.73 2.70 0 0 0
10/04/2019
2.70
 2,464,239 2.70 2.73 2.66 0 0 0
09/04/2019
2.70
 2,670,693 2.77 2.77 2.70 5,000 0 0.0
08/04/2019
2.77
 2,864,982 2.70 2.77 2.70 0 15,000 -0.1
05/04/2019
2.70
 698,791 2.73 2.73 2.70 0 9,000 -0.1
04/04/2019
2.73
 4,877,249 2.73 2.73 2.70 100,000 3,062,000 -22.2
03/04/2019
2.73
 701,166 2.73 2.77 2.70 50,000 309,300 -2.0
02/04/2019
2.73
 1,895,038 2.77 2.81 2.70 26,610 0 0.2
01/04/2019
2.77
 1,837,471 2.70 2.77 2.70 398,615 2,000 3.0
29/03/2019
2.70
 1,433,927 2.73 2.77 2.70 373,100 4,400 2.8
28/03/2019
2.73
 2,475,298 2.73 2.77 2.70 511,000 0 3.9
27/03/2019
2.73
 5,114,273 2.66 2.77 2.70 1,026,600 0 7.8
26/03/2019
2.66
 4,178,627 2.66 2.73 2.66 826,540 0 6.2
25/03/2019
2.66
 8,605,126 2.77 2.77 2.66 1,704,600 0 12.8
22/03/2019
2.77
 4,204,525 2.77 2.77 2.73 270,000 0 2.1
21/03/2019
2.77
 6,578,268 2.81 2.84 2.77 1,083,900 200 8.4
20/03/2019
2.81
 6,551,630 2.84 2.84 2.77 0 100 -0.0
19/03/2019
2.84
 9,026,975 2.88 2.91 2.84 10,000 1,494,100 -11.9
18/03/2019
2.88
 4,357,444 2.88 2.91 2.84 10,000 76,100 -0.5
15/03/2019
2.88
 6,504,595 2.84 2.91 2.84 600,000 25,500 4.6
14/03/2019
2.84
 4,877,970 2.84 2.91 2.84 835,606 0 6.7
13/03/2019
2.84
 15,340,168 2.91 2.99 2.84 580,000 25,500 4.4
12/03/2019
2.91
 12,186,115 2.81 2.91 2.77 0 80,952 -0.6
11/03/2019
2.81
 2,760,603 2.81 2.84 2.77 10,000 20 0.1
08/03/2019
2.81
 5,751,186 2.84 2.84 2.77 9,500 0 0.1
07/03/2019
2.84
 18,895,406 2.73 2.88 2.73 23,000 396,800 -2.8
06/03/2019
2.73
 4,924,862 2.70 2.77 2.70 0 10,000 -0.1
05/03/2019
2.70
 4,242,228 2.73 2.77 2.70 1,000 8,500 -0.1
04/03/2019
2.73
 4,671,322 2.73 2.77 2.70 1,400 191,600 -1.4
01/03/2019
2.73
 3,959,591 2.66 2.73 2.66 20 20,000 -0.1
28/02/2019
2.66
 4,771,835 2.73 2.73 2.66 0 0 0
27/02/2019
2.73
 4,203,700 2.73 2.77 2.70 147 0 0.0
26/02/2019
2.73
 4,584,332 2.73 2.77 2.70 0 35,100 -0.3
25/02/2019
2.73
 4,821,870 2.73 2.81 2.73 33,000 360,917 -2.5
22/02/2019
2.73
 5,760,463 2.70 2.81 2.70 0 0 0
21/02/2019
2.70
 2,822,196 2.70 2.77 2.70 0 0 0
20/02/2019
2.70
 4,970,891 2.70 2.77 2.70 0 148,400 -1.1
19/02/2019
2.70
 7,813,159 2.77 2.81 2.70 201,000 0 1.5
18/02/2019
2.77
 5,593,251 2.77 2.81 2.73 167,100 266,400 -0.8
15/02/2019
2.77
 6,955,297 2.84 2.84 2.77 25,000 0 0.2
14/02/2019
2.84
 9,152,025 2.77 2.84 2.73 1,000 11,700 -0.1
13/02/2019
2.77
 6,728,714 2.77 2.81 2.73 0 60 -0.0
12/02/2019
2.77
 7,180,566 2.73 2.77 2.70 6,900 2,070 0.0
11/02/2019
2.73
 9,468,726 2.59 2.77 2.55 1,300 0 0.0
01/02/2019
2.59
 1,495,350 2.59 2.59 2.55 14,400 0 0.1
31/01/2019
2.59
 3,127,875 2.59 2.63 2.55 11,700 10,000 0.0
30/01/2019
2.59
 3,354,788 2.55 2.59 2.52 20 138,300 -1.0
29/01/2019
2.55
 1,784,661 2.55 2.55 2.52 40 0 0.0
28/01/2019
2.55
 4,082,476 2.55 2.59 2.52 0 98,200 -0.7
25/01/2019
2.55
 2,046,634 2.55 2.59 2.52 0 0 0
24/01/2019
2.55
 3,546,651 2.55 2.59 2.52 0 0 0
23/01/2019
2.55
 986,585 2.52 2.59 2.52 0 0 0
22/01/2019
2.52
 2,980,253 2.59 2.63 2.52 25,000 1,800 0.2
21/01/2019
2.59
 7,800,814 2.52 2.63 2.52 0 100,000 -0.7
18/01/2019
2.52
 2,322,572 2.52 2.55 2.52 99,200 0 0.7
17/01/2019
2.52
 2,192,409 2.52 2.55 2.52 1,800 0 0.0
16/01/2019
2.52
 1,316,558 2.55 2.59 2.52 0 0 0
15/01/2019
2.55
 3,934,698 2.52 2.59 2.48 83,900 484,400 -2.8
14/01/2019
2.52
 5,212,044 2.52 2.59 2.52 200 0 0.0
11/01/2019
2.52
 2,306,683 2.52 2.55 2.52 11,500 61,089 -0.4
10/01/2019
2.52
 3,572,910 2.59 2.59 2.52 50 0 0.0
09/01/2019
2.59
 3,395,083 2.52 2.59 2.52 0 16,600 -0.1
08/01/2019
2.52
 1,689,051 2.59 2.59 2.52 19,600 0 0.1
07/01/2019
2.59
 2,727,864 2.52 2.59 2.52 6,000 10 0.0
04/01/2019
2.52
 3,820,522 2.52 2.55 2.48 2,500 168,100 -1.1
03/01/2019
2.52
 6,882,054 2.59 2.63 2.48 12,900 1,228,900 -8.6
02/01/2019
2.59
 2,033,485 2.59 2.63 2.55 2,100 0 0.0
28/12/2018
2.59
 1,948,512 2.59 2.66 2.59 0 110,343 -0.8
27/12/2018
2.59
 4,084,358 2.59 2.66 2.59 98,000 2,200 0.7
26/12/2018
2.59
 2,579,496 2.59 2.63 2.55 1,400 3,000 -0.0
25/12/2018
2.59
 4,133,300 2.63 2.63 2.55 0 15,000 -0.1
24/12/2018
2.63
 2,427,568 2.66 2.70 2.63 0 0 0
21/12/2018
2.66
 3,683,783 2.70 2.73 2.63 1,000 0 0.0
20/12/2018
2.70
 3,526,551 2.66 2.70 2.63 613,875 0 4.1
19/12/2018
2.66
 2,358,695 2.66 2.70 2.63 500 0 0.0
18/12/2018
2.66
 4,328,711 2.70 2.70 2.63 120,100 100 0.9
17/12/2018
2.70
 4,123,673 2.70 2.73 2.66 446,400 1,314,375 -7.3
14/12/2018
2.70
 2,268,761 2.73 2.77 2.70 0 10,000 -0.1
13/12/2018
2.73
 2,806,180 2.77 2.81 2.73 34,000 6 0.3
12/12/2018
2.77
 2,962,046 2.70 2.77 2.45 84,810 0 0.6
11/12/2018
2.70
 3,845,104 2.70 2.73 2.45 1,000 0 0.0
10/12/2018
2.70
 2,532,875 2.73 2.73 2.70 0 0 0
07/12/2018
2.73
 3,195,203 2.73 2.81 2.73 61,000 200 0.5
06/12/2018
2.73
 4,906,744 2.77 2.81 2.70 37,500 41,100 -0.0
05/12/2018
2.77
 4,585,523 2.73 2.81 2.70 110 0 0.0
04/12/2018
2.73
 3,635,002 2.77 2.81 2.73 100 0 0.0
03/12/2018
2.77
 7,391,281 2.70 2.81 2.70 20,000 0 0.2
30/11/2018
2.70
 2,630,374 2.63 2.70 2.63 20 0 0.0
29/11/2018
2.63
 2,690,376 2.66 2.70 2.63 20 0 0.0
28/11/2018
2.66
 3,089,280 2.63 2.66 2.59 5,000 45,000 -0.3
27/11/2018
2.63
 3,022,758 2.63 2.66 2.63 6,000 0 0.0
26/11/2018
2.63
 791,986 2.66 2.66 2.63 0 0 0
23/11/2018
2.66
 1,749,296 2.70 2.70 2.63 16,900 0 0.1
22/11/2018
2.70
 3,972,069 2.70 2.73 2.66 13,000 0 0.1
21/11/2018
2.70
 1,816,031 2.70 2.70 2.66 300 0 0.0
20/11/2018
2.70
 2,310,675 2.70 2.73 2.66 1,500 100,000 -0.7
19/11/2018
2.70
 2,858,747 2.66 2.73 2.66 5,000 0 0.0
16/11/2018
2.66
 4,100,410 2.59 2.70 2.59 202,000 7,800 1.4

Chính sách bảo mật | Điều khoản sử dụng |