Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

12
0.15
(1.27%)
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
(2024-04-17) 		0.90 8.11% 545,613,800 -31,624,351 -360.6
10.95
12
12
2 tháng
(2024-03-18) 		0.85 7.62% 1,029,583,300 -44,509,651 -503.9
10.95
12
12
3 tháng
(2024-02-19) 		0 0% 1,557,369,400 -55,665,704 -633.0
10.95
12.10
12
6 tháng
(2023-11-20) 		0.80 7.14% 3,112,439,800 -92,991,542 -1,036.0
10.65
12.35
12
12 tháng
(2023-05-23) 		2.04 20.51% 5,735,320,500 -104,619,121 -1,148.1
9.79
13.45
12
24 tháng
(2022-05-30) 		0.84 7.49% 9,361,350,900 -38,765,691 -413.0
6.53
13.45
12
36 tháng
(2021-06-02) 		-6.54 -35.27% 13,167,208,310 -40,789,705 -561.5
6.53
19.37
12
60 tháng
(2019-06-13) 		8.58 250.61% 18,045,422,721 -115,342,971 -1,552.8
2.88
19.37
12
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
10.80
0
 18,982,500 10.80 10.95 10.75 6,496,300 6,742,400 -2.5
#102 14/12/2023
10.80
-0.10
 20,159,300 10.90 11 10.80 684,400 2,553,400 -20.3
#103 13/12/2023
10.90
-0.20
 20,473,000 11.10 11.20 10.90 263,400 2,639,200 -26.1
#104 12/12/2023
11.10
-0.05
 20,437,000 11.15 11.25 11.10 1,603,700 2,521,900 -10.2
#105 11/12/2023
11.15
0.15
 21,548,500 11 11.20 11 954,200 2,474,600 -16.8
#106 08/12/2023
11
-0.05
 18,858,900 11.05 11.20 10.95 172,500 2,252,300 -23.0
#107 07/12/2023
11.05
0.05
 35,304,300 11 11.30 10.95 504,800 4,311,200 -42.2
#108 06/12/2023
11
0.05
 14,120,300 10.95 11.05 10.95 621,600 2,000,400 -15.1
#109 05/12/2023
10.95
-0.15
 14,941,800 11.10 11.20 10.95 295,600 3,247,900 -32.6
#110 04/12/2023
11.10
0.25
 28,183,300 10.85 11.20 10.85 1,457,300 3,194,500 -19.1
#111 01/12/2023
10.85
0.05
 8,201,500 10.80 10.90 10.70 282,000 966,400 -7.4
#112 30/11/2023
10.80
-0.05
 10,150,600 10.85 11 10.80 295,200 1,050,800 -8.2
#113 29/11/2023
10.85
0
 7,753,300 10.85 10.95 10.80 152,300 653,200 -5.4
#114 28/11/2023
10.85
0.10
 9,993,900 10.75 10.90 10.60 1,284,500 509,100 8.3
#115 27/11/2023
10.75
-0.20
 11,091,400 10.95 11 10.70 521,500 133,300 4.2
#116 24/11/2023
10.95
0
 17,194,500 10.95 11.05 10.65 577,300 92,300 5.3
#117 23/11/2023
10.95
-0.35
 15,369,400 11.30 11.40 10.95 806,400 1,425,000 -6.9
#118 22/11/2023
11.30
0.05
 11,997,300 11.25 11.30 11.15 560,400 645,700 -0.9
#119 21/11/2023
11.25
0.05
 8,852,800 11.20 11.35 11.15 215,700 366,000 -1.7
#120 20/11/2023
11.20
0
 17,133,900 11.20 11.35 10.90 866,100 733,800 1.5
#121 17/11/2023
11.20
-0.40
 26,957,600 11.60 11.70 11.10 411,000 3,264,900 -32.4
#122 16/11/2023
11.60
0.05
 11,150,500 11.55 11.60 11.40 0 0 0
#123 15/11/2023
11.55
0.10
 31,704,700 11.45 11.85 11.45 1,163,800 2,914,600 -20.4
#124 14/11/2023
11.45
0.40
 32,216,100 11.05 11.75 11.10 93,126 1,496,805 -16.1
#125 13/11/2023
11.05
-0.10
 12,017,700 11.15 11.30 10.95 182,300 773,800 -6.6
#126 10/11/2023
11.15
-0.10
 18,138,000 11.25 11.30 11.05 540,300 1,086,200 -6.0
#127 09/11/2023
11.25
-0.10
 20,231,400 11.35 11.50 11.20 447,900 1,346,800 -10.2
#128 08/11/2023
11.35
0.50
 24,198,400 10.85 11.35 10.75 1,141,900 776,300 4.3
#129 07/11/2023
10.85
-0.15
 13,519,700 11 11.05 10.85 665,000 302,900 4.0
#130 06/11/2023
11
0.30
 17,260,100 10.70 11.05 10.70 954,900 450,100 5.5
#131 03/11/2023
10.70
-0.20
 14,074,100 10.90 10.95 10.70 924,200 513,000 4.4
#132 02/11/2023
10.90
0.55
 19,000,100 10.35 10.90 10.35 645,900 447,500 2.2
#133 01/11/2023
10.35
0.25
 13,699,300 10.10 10.40 10.10 1,210,300 485,200 7.5
#134 31/10/2023
10.10
-0.05
 11,478,500 10.15 10.30 10.10 1,281,200 461,400 8.4
#135 30/10/2023
10.15
-0.15
 5,736,800 10.30 10.30 10.15 695,200 299,800 4.1
#136 27/10/2023
10.30
0.25
 11,621,700 10.05 10.30 10.05 738,500 711,300 0.3
#137 26/10/2023
10.05
-0.50
 29,068,200 10.55 10.55 9.99 658,700 2,290,200 -16.6
#138 25/10/2023
10.55
-0.05
 7,658,400 10.60 10.70 10.50 600,000 1,481,000 -9.4
#139 24/10/2023
10.60
0.30
 12,194,300 10.30 10.70 10.35 606,300 1,094,500 -5.1
#140 23/10/2023
10.30
-0.15
 10,820,700 10.45 10.50 10.25 484,500 2,702,600 -22.9
#141 20/10/2023
10.45
0.15
 12,147,300 10.30 10.50 10.15 832,400 1,013,300 -1.9
#142 19/10/2023
10.30
-0.10
 12,093,800 10.40 10.60 10.25 1,079,700 347,300 7.6
#143 18/10/2023
10.40
-0.20
 16,578,300 10.60 10.65 10.25 853,400 728,100 1.3
#144 17/10/2023
10.60
0
 6,011,600 10.60 10.75 10.60 721,300 300 7.7
#145 16/10/2023
10.60
-0.20
 8,104,700 10.80 10.85 10.60 243,700 1,553,800 -14.0
#146 13/10/2023
10.80
-0.05
 10,665,600 10.85 10.85 10.70 780,300 727,500 0.6
#147 12/10/2023
10.85
-0.05
 9,658,800 10.90 11.05 10.85 151,200 776,500 -6.8
#148 11/10/2023
10.90
0.05
 5,611,200 10.85 10.95 10.80 483,900 184,600 3.3
#149 10/10/2023
10.85
0.10
 9,836,600 10.75 11 10.80 134,000 946,300 -8.8
#150 09/10/2023
10.75
0.05
 8,030,100 10.70 10.80 10.65 77,400 425,400 -3.7
#151 06/10/2023
10.70
0.20
 10,540,400 10.50 10.80 10.50 1,441,000 68,200 14.6
#152 05/10/2023
10.50
-0.15
 9,199,400 10.65 10.80 10.50 224,700 1,090,100 -9.2
#153 04/10/2023
10.65
0.10
 10,565,200 10.55 10.75 10.40 1,127,600 633,000 5.3
#154 03/10/2023
10.55
-0.50
 22,388,900 11.05 11.05 10.40 506,100 1,089,200 -6.3
#155 02/10/2023
11.05
-0.05
 9,452,300 11.10 11.20 11 85,600 742,700 -7.3
#156 29/09/2023
11.10
0.15
 9,411,500 10.95 11.30 11 130,900 995,400 -9.6
#157 28/09/2023
10.95
-0.15
 13,798,000 11.10 11.15 10.85 233,800 1,101,200 -9.5
#158 27/09/2023
11.10
0.30
 17,665,700 10.80 11.10 10.60 1,732,500 823,000 9.6
#159 26/09/2023
10.80
-0.20
 21,999,300 11 11.30 10.80 2,372,500 2,687,800 -3.3
#160 25/09/2023
11
-0.80
 25,602,400 11.80 11.85 11 879,300 1,388,800 -5.3
#161 22/09/2023
11.80
-0.25
 35,085,800 12.05 12.05 11.50 362,400 1,053,400 -8.2
#162 21/09/2023
12.05
-0.15
 17,850,800 12.20 12.25 12 620,700 943,100 -3.9
#163 20/09/2023
12.20
0.15
 15,624,200 12.05 12.25 12.05 293,200 852,600 -6.8
#164 19/09/2023
12.05
-0.05
 25,801,200 12.10 12.15 11.95 486,300 873,400 -4.7
#165 18/09/2023
12.10
-0.10
 18,750,500 12.20 12.35 12.05 0 0 0
#166 15/09/2023
12.20
-0.10
 24,922,900 12.30 12.50 12.20 2,901,400 11,603,600 -106.4
#167 14/09/2023
12.30
-0.05
 28,077,200 12.35 12.65 12.30 442,200 2,959,300 -31.0
#168 13/09/2023
12.35
-0.20
 20,550,400 12.55 12.65 12.30 244,400 3,820,900 -44.5
#169 12/09/2023
12.55
0.25
 22,481,000 12.30 12.55 12.20 1,067,900 3,077,200 -24.7
#170 11/09/2023
12.30
-0.40
 33,796,000 12.70 12.80 12.30 608,500 1,072,400 -5.7
#171 08/09/2023
12.70
-0.05
 20,588,000 12.75 12.85 12.70 720,900 598,600 1.6
#172 07/09/2023
12.75
0.10
 35,277,000 12.65 12.95 12.70 432,200 1,533,700 -14.1
#173 06/09/2023
12.65
0
 21,253,400 12.65 12.80 12.60 306,700 837,200 -6.7
#174 05/09/2023
12.65
0.20
 35,375,400 12.45 12.90 12.50 268,900 1,192,100 -11.7
#175 31/08/2023
12.45
0.20
 18,939,200 12.25 12.45 12.25 2,927,800 855,600 25.8
#176 30/08/2023
12.25
0
 14,692,100 12.25 12.35 12.20 835,500 1,135,400 -3.7
#177 29/08/2023
12.25
0.15
 19,938,200 12.10 12.40 12.10 418,100 942,200 -6.4
#178 28/08/2023
12.10
0.15
 16,026,400 11.95 12.15 11.95 608,900 742,600 -1.6
#179 25/08/2023
11.95
-0.15
 13,010,600 12.10 12.10 11.95 513,500 1,645,600 -13.6
#180 24/08/2023
12.10
0.10
 14,319,400 12 12.10 11.90 671,400 768,100 -1.1
#181 23/08/2023
12
-0.10
 16,809,600 12.10 12.25 11.90 1,508,500 1,030,100 5.8
#182 22/08/2023
12.10
-0.05
 17,962,900 12.15 12.25 11.75 554,300 758,100 -2.5
#183 21/08/2023
12.15
0.15
 26,208,600 12 12.30 11.75 1,787,600 437,300 16.2
#184 18/08/2023
12
-0.85
 37,958,200 12.85 12.85 12 1,107,900 716,300 4.8
#185 17/08/2023
12.85
-0.05
 17,716,400 12.90 13 12.85 223,200 1,592,900 -17.7
#186 16/08/2023
12.90
-0.05
 16,732,100 12.95 13.10 12.85 178,300 387,800 -2.7
#187 15/08/2023
12.95
0
 14,745,000 12.95 13.10 12.90 913,300 462,800 5.8
#188 14/08/2023
12.95
0
 21,803,200 12.95 13.05 12.85 316,200 3,553,600 -41.9
#189 11/08/2023
12.95
0
 20,189,600 12.95 13.10 12.70 1,162,800 497,100 8.6
#190 10/08/2023
12.95
-0.20
 20,079,800 13.15 13.25 12.90 1,298,900 754,600 7.2
#191 09/08/2023
13.15
-0.10
 18,462,400 13.25 13.40 13.10 1,221,600 436,600 10.4
#192 08/08/2023
13.25
-0.20
 23,779,300 13.45 13.55 13.25 2,196,800 1,383,800 10.8
#193 07/08/2023
13.45
0.15
 26,413,300 13.30 13.60 13.30 2,159,100 1,869,500 3.8
#194 04/08/2023
13.30
0.65
 42,082,400 12.65 13.30 12.65 1,481,100 514,200 12.4
#195 03/08/2023
12.65
0
 15,685,300 12.65 12.70 12.55 1,077,700 278,100 10.1
#196 02/08/2023
12.65
0.10
 19,386,700 12.55 12.65 12.50 2,039,200 595,400 18.1
#197 01/08/2023
12.55
-0.05
 21,059,400 12.60 12.75 12.55 1,555,800 393,900 14.7
#198 31/07/2023
12.60
0
 19,314,300 12.60 12.70 12.50 1,317,100 486,600 10.4
#199 28/07/2023
12.60
0.10
 15,324,900 12.50 12.65 12.35 1,199,300 593,400 7.6
#200 27/07/2023
12.50
-0.10
 20,487,700 12.60 12.60 12.35 689,700 76,900 7.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc