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)
17/04/2017
2.41
 20,643,839 2.54 2.61 2.38 1,000 3,117,010 -22.4
14/04/2017
2.54
 16,133,530 2.48 2.54 2.34 600 32,100 -0.2
13/04/2017
2.48
 16,943,797 2.31 2.48 2.24 0 85,200 -0.6
12/04/2017
2.31
 14,434,467 2.28 2.31 2.21 1,000 21,600 -0.1
11/04/2017
2.28
 35,559,669 2.11 2.31 2.14 4,000 1,337,100 -8.9
10/04/2017
2.11
 27,138,663 1.94 2.11 1.94 20,100 1,356,500 -7.9
07/04/2017
1.94
 7,553,128 1.94 1.97 1.87 206,000 0 1.2
05/04/2017
1.94
 4,318,677 2.01 2.01 1.94 110,000 700,010 -3.5
04/04/2017
2.01
 14,685,721 1.94 2.01 1.94 700 2,506,600 -14.8
03/04/2017
1.94
 4,317,933 1.91 1.97 1.87 200 0 0.0
31/03/2017
1.91
 4,078,718 1.97 1.97 1.87 110,200 1,900 0.6
30/03/2017
1.97
 4,945,636 1.94 2.01 1.91 3,100 10,000 -0.0
29/03/2017
1.94
 7,917,176 1.94 1.97 1.91 61,700 300,000 -1.4
28/03/2017
1.94
 6,732,959 2.04 2.04 1.84 45,000 704,000 -3.9
27/03/2017
2.04
 14,499,065 1.91 2.07 1.91 446,000 293,275 0.9
24/03/2017
1.91
 24,788,026 1.74 1.91 1.71 209,000 715,900 -2.7
23/03/2017
1.74
 3,055,002 1.71 1.74 1.67 510,200 0 2.6
22/03/2017
1.71
 4,597,446 1.71 1.74 1.67 39,800 4 0.2
21/03/2017
1.71
 2,369,306 1.71 1.74 1.67 15,100 400 0.1
20/03/2017
1.71
 3,388,780 1.67 1.74 1.67 8,200 0 0.0
17/03/2017
1.67
 4,659,876 1.67 1.74 1.64 5,000 40,000 -0.2
16/03/2017
1.67
 1,841,797 1.67 1.71 1.51 0 245 -0.0
15/03/2017
1.67
 3,158,726 1.67 1.71 1.64 50,800 0 0.3
14/03/2017
1.67
 4,899,774 1.67 1.71 1.67 500 0 0.0
13/03/2017
1.67
 4,027,495 1.71 1.74 1.67 0 90,000 -0.5
10/03/2017
1.71
 2,363,880 1.71 1.74 1.67 0 38,857 -0.2
09/03/2017
1.71
 2,565,278 1.71 1.74 1.67 40,000 40,027 -0.0
08/03/2017
1.71
 3,619,230 1.71 1.74 1.67 13,200 0 0.1
07/03/2017
1.71
 3,368,583 1.71 1.74 1.67 100 0 0.0
06/03/2017
1.71
 3,546,088 1.71 1.74 1.67 0 0 0
03/03/2017
1.71
 3,678,407 1.74 1.77 1.71 0 0 0
02/03/2017
1.74
 3,770,490 1.77 1.77 1.74 0 687,300 -3.6
01/03/2017
1.77
 4,187,307 1.77 1.81 1.74 0 46,100 -0.2
28/02/2017
1.77
 12,481,634 1.71 1.84 1.71 200 40,000 -0.2
27/02/2017
1.71
 5,233,349 1.67 1.74 1.67 200 40,000 -0.2
24/02/2017
1.67
 2,241,037 1.71 1.74 1.67 5,200 6,000 -0.0
23/02/2017
1.71
 3,073,740 1.71 1.74 1.67 24,000 45,000 -0.1
22/02/2017
1.71
 2,198,845 1.74 1.77 1.71 300 0 0.0
21/02/2017
1.74
 6,353,780 1.71 1.77 1.71 10 40,000 -0.2
20/02/2017
1.71
 3,575,077 1.71 1.74 1.67 7,600 0 0.0
17/02/2017
1.71
 4,161,091 1.71 1.74 1.67 600,000 100,000 2.6
16/02/2017
1.71
 8,386,948 1.67 1.77 1.67 333,000 60,000 1.4
15/02/2017
1.67
 2,456,631 1.67 1.71 1.67 0 0 0
14/02/2017
1.67
 6,680,356 1.71 1.71 1.67 460,000 0 2.3
13/02/2017
1.71
 3,069,020 1.67 1.71 1.64 86,600 9,700 0.4
10/02/2017
1.67
 2,624,562 1.71 1.74 1.67 240,000 40,000 1.0
09/02/2017
1.71
 2,032,207 1.67 1.71 1.67 246,600 0 1.2
08/02/2017
1.67
 2,293,532 1.67 1.71 1.67 0 60,000 -0.3
07/02/2017
1.67
 1,493,316 1.71 1.74 1.67 0 0 0
06/02/2017
1.71
 8,008,343 1.64 1.74 1.64 800,000 0 4.1
03/02/2017
1.64
 3,685,729 1.57 1.64 1.57 300,000 20,000 1.3
02/02/2017
1.57
 700,910 1.61 1.61 1.57 15,000 0 0.1
25/01/2017
1.61
 656,141 1.57 1.61 1.57 10 0 0.0
24/01/2017
1.57
 1,151,596 1.57 1.61 1.54 0 0 0
23/01/2017
1.57
 724,581 1.57 1.57 1.54 0 0 0
20/01/2017
1.57
 654,546 1.54 1.57 1.54 0 0 0
19/01/2017
1.54
 1,009,240 1.57 1.57 1.54 15,000 0 0.1
18/01/2017
1.57
 1,541,857 1.61 1.61 1.57 3,000 500 0.0
17/01/2017
1.61
 1,070,805 1.57 1.61 1.57 0 19,000 -0.1
16/01/2017
1.57
 2,663,428 1.61 1.61 1.57 2,000 60 0.0
13/01/2017
1.61
 2,107,883 1.57 1.61 1.57 0 0 0
12/01/2017
1.57
 2,234,600 1.57 1.61 1.54 8,900 0 0.0
11/01/2017
1.57
 1,403,150 1.61 1.61 1.57 5,000 89 0.0
10/01/2017
1.61
 513,552 1.57 1.61 1.54 0 0 0
09/01/2017
1.57
 3,517,055 1.61 1.64 1.57 7,900 22,000 -0.1
06/01/2017
1.61
 3,905,739 1.54 1.64 1.54 800,000 0 3.8
05/01/2017
1.54
 683,946 1.57 1.57 1.54 0 0 0
04/01/2017
1.57
 1,839,676 1.57 1.61 1.54 20,000 0 0.1
03/01/2017
1.57
 3,424,036 1.54 1.61 1.51 0 0 0
30/12/2016
1.54
 1,481,335 1.54 1.57 1.51 0 20 -0
29/12/2016
1.54
 905,919 1.51 1.54 1.51 0 6,400 -0.0
28/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08)
28/12/2016
1.51
 1,845,071 1.46 1.54 1.47 100,000 0 0.5
27/12/2016
1.46
 2,181,012 1.46 1.53 1.46 0 0 0
26/12/2016
1.46
 2,319,747 1.46 1.49 1.46 0 0 0
23/12/2016
1.46
 2,099,736 1.49 1.53 1.46 500 0 0.0
22/12/2016
1.49
 3,602,919 1.56 1.59 1.49 0 0 0
21/12/2016
1.56
 1,948,224 1.53 1.59 1.53 0 2,800 -0.0
20/12/2016
1.53
 3,569,130 1.49 1.53 1.49 100 0 0.0
19/12/2016
1.49
 1,209,694 1.49 1.53 1.46 0 8,000 -0.0
16/12/2016
1.49
 2,403,880 1.46 1.49 1.46 24 6,000 -0.0
15/12/2016
1.46
 916,725 1.46 1.49 1.46 16 0 0.0
14/12/2016
1.46
 4,834,305 1.43 1.49 1.31 40 0 0.0
13/12/2016
1.43
 2,768,713 1.46 1.49 1.40 16,000 0 0.1
12/12/2016
1.46
 2,880,166 1.53 1.53 1.46 0 0 0
09/12/2016
1.53
 3,749,310 1.59 1.59 1.46 0 0 0
08/12/2016
1.59
 1,721,841 1.56 1.59 1.40 0 0 0
07/12/2016
1.56
 5,926,373 1.53 1.59 1.53 60 0 0.0
06/12/2016
1.53
 2,664,939 1.56 1.56 1.53 7,222 191,000 -0.9
05/12/2016
1.56
 1,368,428 1.59 1.59 1.56 15,000 120,000 -0.5
02/12/2016
1.59
 618,101 1.59 1.62 1.59 0 5,000 -0.0
01/12/2016
1.59
 1,019,669 1.62 1.62 1.59 30,000 0 0.2
30/11/2016
1.62
 1,332,443 1.56 1.62 1.59 0 30,420 -0.2
29/11/2016
1.56
 2,976,439 1.56 1.59 1.53 10 0 0
28/11/2016
1.56
 2,284,620 1.62 1.62 1.56 0 0 0
25/11/2016
1.62
 1,299,691 1.62 1.65 1.59 20 0 0.0
24/11/2016
1.62
 2,043,641 1.65 1.65 1.62 0 0 0
23/11/2016
1.65
 682,393 1.65 1.65 1.62 400 0 0.0
22/11/2016
1.65
 2,422,688 1.65 1.68 1.62 51,800 0 0.3
21/11/2016
1.65
 1,121,803 1.68 1.68 1.65 70,000 0 0.4
18/11/2016
1.68
 408,890 1.68 1.68 1.65 50,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |