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)
17/11/2016
1.68
 1,053,942 1.65 1.71 1.65 0 50,000 -0.3
16/11/2016
1.65
 6,431,443 1.65 1.71 1.65 0 100,000 -0.5
15/11/2016
1.65
 1,780,639 1.68 1.71 1.65 200 51,000 -0.3
14/11/2016
1.68
 1,653,162 1.68 1.71 1.65 0 0 0
11/11/2016
1.68
 1,212,775 1.71 1.71 1.65 0 77,800 -0.4
10/11/2016
1.71
 3,204,013 1.65 1.71 1.65 0 275,913 -1.5
09/11/2016
1.65
 3,811,502 1.71 1.74 1.59 48,000 0 0.3
08/11/2016
1.71
 9,962,925 1.65 1.77 1.62 0 0 0
07/11/2016
1.65
 1,581,871 1.65 1.68 1.62 8,000 21,400 -0.1
04/11/2016
1.65
 1,124,144 1.62 1.65 1.59 0 6,600 -0.0
03/11/2016
1.62
 2,522,141 1.65 1.65 1.59 0 2,500 -0.0
02/11/2016
1.65
 2,005,457 1.68 1.71 1.65 0 0 0
01/11/2016
1.68
 1,815,046 1.68 1.71 1.65 0 4,500 -0.0
31/10/2016
1.68
 3,372,863 1.71 1.77 1.68 0 50,000 -0.3
28/10/2016
1.71
 5,242,805 1.65 1.71 1.62 0 0 0
27/10/2016
1.65
 1,859,420 1.65 1.68 1.62 0 1,000 -0.0
26/10/2016
1.65
 5,441,765 1.71 1.74 1.62 2,400 239,600 -1.3
25/10/2016
1.71
 3,206,088 1.74 1.74 1.68 0 0 0
24/10/2016
1.74
 5,615,544 1.74 1.81 1.71 100 10,000 -0.1
21/10/2016
1.74
 3,792,607 1.77 1.81 1.71 19,480 0 0.1
20/10/2016
1.77
 7,572,306 1.74 1.87 1.74 326,040 159,900 1.0
19/10/2016
1.74
 11,000,487 1.59 1.74 1.59 40,800 0 0.2
18/10/2016
1.59
 1,669,945 1.62 1.62 1.59 41,000 0 0.2
17/10/2016
1.62
 3,478,864 1.59 1.65 1.59 5,000 10 0.0
14/10/2016
1.59
 7,427,100 1.53 1.62 1.49 0 0 0
13/10/2016
1.53
 2,619,690 1.49 1.53 1.49 0 28,000 -0.1
12/10/2016
1.49
 2,428,177 1.46 1.56 1.46 0 400,000 -1.9
11/10/2016
1.46
 2,679,329 1.49 1.49 1.43 53,000 0 0.3
10/10/2016
1.49
 2,339,352 1.53 1.56 1.49 28,000 0 0.1
07/10/2016
1.53
 1,983,154 1.56 1.62 1.49 110,000 0 0.6
06/10/2016
1.56
 9,327,799 1.43 1.56 1.43 10 0 0.0
05/10/2016
1.43
 2,020,292 1.40 1.46 1.40 0 108,100 -0.5
04/10/2016
1.40
 737,866 1.43 1.43 1.40 9,600 10,000 -0.0
03/10/2016
1.43
 1,094,218 1.43 1.46 1.40 0 48,400 -0.2
30/09/2016
1.43
 1,347,052 1.43 1.46 1.40 0 0 0
29/09/2016
1.43
 5,106,559 1.40 1.46 1.40 0 50,000 -0.2
28/09/2016
1.40
 1,468,918 1.43 1.46 1.40 2,000 0 0.0
27/09/2016
1.43
 2,468,143 1.43 1.46 1.40 4,000 60,000 -0.3
26/09/2016
1.43
 3,150,031 1.46 1.49 1.43 30,500 639,800 -2.8
23/09/2016
1.46
 2,638,499 1.46 1.49 1.43 70,000 564,510 -2.3
22/09/2016
1.46
 2,899,729 1.49 1.53 1.46 200 426,000 -2.0
21/09/2016
1.49
 3,673,666 1.49 1.53 1.46 459,900 10,000 2.2
20/09/2016
1.49
 1,866,199 1.49 1.53 1.49 229,500 22,490 1.0
19/09/2016
1.49
 3,990,061 1.43 1.53 1.46 100,000 800 0.5
16/09/2016
1.43
 24,254,270 1.53 1.53 1.43 2,305,200 21,409,200 -88.1
15/09/2016
1.53
 2,493,029 1.56 1.56 1.49 39,000 469,000 -2.1
14/09/2016
1.56
 1,842,280 1.59 1.59 1.53 200 195,500 -1.0
13/09/2016
1.59
 1,091,971 1.56 1.59 1.56 100 100 0
12/09/2016
1.56
 2,879,327 1.62 1.62 1.56 220,300 286,600 -0.3
09/09/2016
1.62
 1,608,493 1.65 1.65 1.59 38,000 287,400 -1.3
08/09/2016
1.65
 1,428,702 1.62 1.68 1.65 125,000 331,400 -1.1
07/09/2016
1.62
 419,626 1.62 1.65 1.62 0 62,000 -0.3
06/09/2016
1.62
 2,117,223 1.59 1.65 1.59 301,000 0 1.6
05/09/2016
1.59
 1,760,853 1.62 1.65 1.59 0 0 0
01/09/2016
1.62
 690,080 1.65 1.65 1.62 33,300 0 0.2
31/08/2016
1.65
 985,181 1.68 1.68 1.65 10,000 0 0.1
30/08/2016
1.68
 604,365 1.68 1.68 1.65 0 186,600 -1.0
29/08/2016
1.68
 1,805,167 1.71 1.74 1.68 5,100 255,900 -1.4
26/08/2016
1.71
 637,342 1.68 1.71 1.68 10,100 0 0.1
25/08/2016
1.68
 608,678 1.68 1.71 1.65 60,000 0 0.3
24/08/2016
1.68
 1,243,252 1.65 1.71 1.62 10,000 0 0.1
23/08/2016
1.65
 1,319,994 1.65 1.68 1.65 22,000 0 0.1
22/08/2016
1.65
 728,541 1.68 1.68 1.65 3,600 10 0.0
19/08/2016
1.68
 698,363 1.68 1.71 1.65 30,000 3,200 0.1
18/08/2016
1.68
 1,054,316 1.74 1.74 1.68 23,000 0 0.1
17/08/2016
1.74
 2,723,356 1.71 1.77 1.68 64,400 0 0.4
16/08/2016
1.71
 2,991,264 1.71 1.74 1.68 60,500 0 0.3
15/08/2016
1.71
 2,995,281 1.74 1.74 1.71 0 0 0
12/08/2016
1.74
 3,070,697 1.74 1.77 1.71 0 2,600 -0.0
11/08/2016
1.74
 2,325,540 1.68 1.74 1.68 0 0 0
10/08/2016
1.68
 3,000,304 1.68 1.71 1.62 4,000 16,540 -0.1
09/08/2016
1.68
 2,869,326 1.68 1.71 1.62 69,000 0 0.4
08/08/2016
1.68
 3,359,571 1.71 1.74 1.62 53,600 53 0.3
05/08/2016
1.71
 1,655,583 1.74 1.77 1.71 10,100 0 0.1
04/08/2016
1.74
 1,799,473 1.77 1.81 1.74 0 0 0
03/08/2016
1.77
 369,240 1.77 1.81 1.77 0 0 0
02/08/2016
1.77
 1,799,041 1.84 1.84 1.77 31,960 0 0.2
01/08/2016
1.84
 620,694 1.87 1.87 1.84 97,300 0 0.6
29/07/2016
1.87
 1,135,037 1.87 1.90 1.84 210,000 0 1.3
28/07/2016
1.87
 1,927,815 1.90 1.90 1.84 100,000 264,100 -1.0
27/07/2016
1.90
 1,346,867 1.90 1.93 1.87 2,000 172,400 -1.0
26/07/2016
1.90
 315,626 1.90 1.90 1.87 0 60,000 -0.4
25/07/2016
1.90
 392,848 1.90 1.90 1.87 2,000 64,920 -0.4
22/07/2016
1.90
 566,916 1.90 1.93 1.87 0 121,700 -0.7
21/07/2016
1.90
 370,900 1.90 1.93 1.87 50,000 0 0.3
20/07/2016
1.90
 1,295,402 1.93 1.93 1.90 0 8,300 -0.1
19/07/2016
1.93
 499,392 1.93 1.96 1.90 0 100,000 -0.6
18/07/2016
1.93
 1,490,880 1.96 1.96 1.90 3,000 0 0.0
15/07/2016
1.96
 1,217,199 1.96 1.96 1.93 696,200 0 4.3
14/07/2016
1.96
 1,539,857 1.93 1.96 1.93 579,800 0 3.6
13/07/2016
1.93
 1,159,940 1.90 1.96 1.90 100 0 0.0
12/07/2016
1.90
 297,939 1.93 1.93 1.90 100 0 0.0
11/07/2016
1.93
 1,450,757 1.96 1.96 1.90 113,306 173,133 -0.4
08/07/2016
1.96
 801,053 1.99 1.99 1.93 34,000 32,000 0.0
07/07/2016
1.99
 1,519,673 1.96 1.99 1.93 401,600 135,500 1.7
06/07/2016
1.96
 1,111,364 1.93 1.99 1.93 304,100 2,000 1.9
05/07/2016
1.93
 1,348,217 1.90 1.96 1.90 0 188,600 -1.2
04/07/2016
1.90
 265,261 1.90 1.93 1.90 0 0 0
01/07/2016
1.90
 285,246 1.90 1.93 1.87 0 0 0
30/06/2016
1.90
 643,460 1.93 1.93 1.87 7,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |