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)
29/06/2016
1.93
 525,024 1.96 1.96 1.90 0 180,600 -1.1
28/06/2016
1.96
 1,017,338 1.93 1.96 1.87 0 0 0
27/06/2016
1.93
 1,235,929 1.90 1.93 1.84 94,780 35 0.6
24/06/2016
1.90
 4,440,796 1.96 1.96 1.84 2,000 0 0.0
23/06/2016
1.96
 1,355,216 1.93 1.96 1.93 3,400 71,500 -0.4
22/06/2016
1.93
 502,352 1.93 1.96 1.90 34,000 0 0.2
21/06/2016
1.93
 434,395 1.96 1.96 1.93 15,000 0 0.1
20/06/2016
1.96
 708,692 1.93 1.96 1.90 0 50,400 -0.3
17/06/2016
1.93
 1,684,862 1.93 1.96 1.93 1,000 1,313,000 -8.1
16/06/2016
1.93
 1,027,003 1.96 1.96 1.93 20,000 0 0.1
15/06/2016
1.96
 1,380,987 1.96 1.99 1.93 25,000 550,400 -3.3
14/06/2016
1.96
 1,167,292 1.96 1.99 1.93 0 0 0
13/06/2016
1.96
 2,347,869 1.96 1.99 1.96 12,300 500,000 -3.1
10/06/2016
1.96
 1,656,672 1.99 2.02 1.96 0 361,800 -2.3
09/06/2016
1.99
 993,050 1.99 1.99 1.96 160,000 182,700 -0.1
08/06/2016
1.99
 2,899,099 1.96 1.99 1.96 337,400 465,400 -0.8
07/06/2016
1.96
 1,950,158 1.96 1.99 1.93 136,670 594,600 -2.9
06/06/2016
1.96
 2,243,896 1.99 1.99 1.96 97,400 500,000 -2.5
03/06/2016
1.99
 3,058,262 1.96 1.99 1.96 0 0 0
02/06/2016
1.96
 2,063,524 1.96 1.99 1.96 0 500,000 -3.2
01/06/2016
1.96
 2,066,400 1.96 1.99 1.96 1,000 389,900 -2.4
31/05/2016
1.96
 2,306,511 1.96 1.99 1.96 34,000 17,400 0.1
30/05/2016
1.96
 1,753,352 1.99 1.99 1.96 0 0 0
27/05/2016
1.99
 2,599,132 1.96 1.99 1.96 50,000 0 0.3
26/05/2016
1.96
 2,860,089 1.99 1.99 1.96 150,000 110,600 0.2
25/05/2016
1.99
 2,469,362 1.99 2.02 1.96 0 0 0
24/05/2016
1.99
 1,603,371 2.02 2.02 1.99 0 0 0
23/05/2016
2.02
 1,759,602 2.02 2.05 2.02 0 11,900 -0.1
20/05/2016
2.02
 2,330,159 2.02 2.09 2.02 0 0 0
19/05/2016
2.02
 4,667,668 2.09 2.12 2.02 0 100 -0.0
18/05/2016
2.09
 4,833,252 2.09 2.15 2.09 24,100 30,000 -0.0
17/05/2016
2.09
 3,863,373 2.09 2.12 2.05 1,000 0 0.0
16/05/2016
2.09
 3,042,085 2.09 2.12 2.05 0 50,000 -0.3
13/05/2016
2.09
 5,378,912 2.02 2.12 2.05 10,050 100,600 -0.6
12/05/2016
2.02
 5,706,283 1.99 2.09 1.99 103,000 0 0.7
11/05/2016
1.99
 958,671 2.02 2.02 1.99 0 0 0
10/05/2016
2.02
 1,280,072 2.02 2.02 1.99 0 0 0
09/05/2016
2.02
 3,629,253 1.99 2.05 1.99 178,000 0 1.2
06/05/2016
1.99
 3,078,343 2.02 2.05 1.99 155,800 0 1.0
05/05/2016
2.02
 1,251,634 2.02 2.02 1.99 293,000 2,900 1.9
04/05/2016
2.02
 2,875,543 2.02 2.05 1.99 660,000 0 4.3
29/04/2016
2.02
 2,941,709 1.99 2.05 1.99 1,454,500 204,900 8.1
28/04/2016
1.99
 507,431 1.96 1.99 1.96 90,000 5,000 0.5
27/04/2016
1.96
 832,396 1.99 1.99 1.96 164,000 0 1.0
26/04/2016
1.99
 1,197,446 2.02 2.02 1.96 33,000 321 0.2
25/04/2016
2.02
 538,538 2.02 2.05 1.99 70,000 0 0.5
22/04/2016
2.02
 1,927,412 1.96 2.02 1.96 360,000 700 2.3
21/04/2016
1.96
 561,408 1.99 1.99 1.96 144,400 0 0.9
20/04/2016
1.99
 1,752,443 1.99 1.99 1.93 317,500 0 2.0
19/04/2016
1.99
 2,046,214 2.02 2.02 1.96 370,960 0 2.4
15/04/2016
2.02
 1,107,831 1.99 2.02 1.99 215,000 0 1.4
14/04/2016
1.99
 2,017,439 1.99 2.02 1.96 2,800 0 0.0
13/04/2016
1.99
 2,026,950 1.99 2.02 1.99 621,000 0 4.0
12/04/2016
1.99
 2,789,645 1.99 2.02 1.99 550,000 0 3.5
11/04/2016
1.99
 231,974 2.02 2.02 1.99 45,000 0 0.3
08/04/2016
2.02
 537,197 1.99 2.02 1.96 109,040 3,200 0.7
07/04/2016
1.99
 497,103 1.99 2.02 1.96 218,400 0 1.4
06/04/2016
1.99
 650,068 1.99 1.99 1.96 160,000 0 1.0
05/04/2016
1.99
 189,908 1.96 1.99 1.96 35,000 0 0.2
04/04/2016
1.96
 454,918 1.96 2.02 1.96 90,000 0 0.6
01/04/2016
1.96
 696,991 2.02 2.02 1.96 385,400 164,249 1.4
31/03/2016
2.02
 622,574 2.02 2.02 1.99 130,000 0 0.8
30/03/2016
2.02
 460,085 2.02 2.02 1.99 297,200 100,400 1.3
29/03/2016
2.02
 395,505 2.02 2.05 1.99 83,400 0 0.5
28/03/2016
2.02
 549,183 2.02 2.05 1.99 10,800 0 0.1
25/03/2016
2.02
 1,021,151 2.05 2.05 2.02 100,000 0 0.7
24/03/2016
2.05
 759,617 2.05 2.09 2.05 150,000 0 1.0
23/03/2016
2.05
 146,549 2.09 2.09 2.05 33,000 2,000 0.2
22/03/2016
2.09
 612,220 2.05 2.09 2.02 100,000 1,200 0.7
21/03/2016
2.05
 1,230,510 2.09 2.09 2.05 140,000 0 0.9
18/03/2016
2.09
 848,800 2.09 2.09 2.05 74,500 71,700 0.0
17/03/2016
2.09
 1,651,330 2.05 2.12 2.05 192,000 0 1.3
16/03/2016
2.05
 1,161,859 2.05 2.09 2.05 0 0 0
15/03/2016
2.05
 549,866 2.05 2.09 2.05 0 0 0
14/03/2016
2.05
 2,620,065 2.09 2.12 2.05 134,600 0 0.9
11/03/2016
2.09
 1,209,476 2.12 2.12 2.09 210,000 0 1.4
10/03/2016
2.12
 308,851 2.09 2.12 2.05 19,200 0 0.1
09/03/2016
2.09
 1,032,931 2.09 2.12 2.05 0 10,700 -0.1
08/03/2016
2.09
 833,641 2.09 2.12 2.05 21,100 0 0.1
07/03/2016
2.09
 771,751 2.12 2.12 2.09 111,000 0 0.8
04/03/2016
2.12
 1,972,900 2.09 2.15 2.09 154,000 113,400 0.3
03/03/2016
2.09
 1,189,522 2.09 2.12 2.09 92,000 0 0.6
02/03/2016
2.09
 1,059,208 2.15 2.15 2.09 0 1,900 -0.0
01/03/2016
2.15
 1,650,784 2.09 2.15 2.09 700 285,500 -1.9
29/02/2016
2.09
 320,350 2.15 2.15 2.09 0 0 0
26/02/2016
2.15
 886,874 2.15 2.15 2.12 32,900 154,500 -0.8
25/02/2016
2.15
 2,559,532 2.12 2.18 2.12 0 25,080 -0.2
24/02/2016
2.12
 1,979,968 2.09 2.15 2.05 137,300 64,200 0.5
23/02/2016
2.09
 523,892 2.12 2.15 2.09 12,000 15,000 -0.0
22/02/2016
2.12
 1,777,956 2.09 2.15 2.09 0 319,900 -2.2
19/02/2016
2.09
 1,239,311 2.18 2.18 2.09 0 118,800 -0.8
18/02/2016
2.18
 611,603 2.15 2.18 2.15 120,000 0 0.8
17/02/2016
2.15
 3,146,044 2.18 2.21 2.15 320,400 543,000 -1.5
16/02/2016
2.18
 3,961,336 2.12 2.24 2.09 626,200 59,500 4.0
15/02/2016
2.12
 2,033,319 2.09 2.15 1.96 0 4,000 -0.0
05/02/2016
2.09
 1,184,725 2.05 2.09 2.02 11,000 50,000 -0.3
04/02/2016
2.05
 895,958 1.99 2.05 1.99 20,000 56,500 -0.2
03/02/2016
1.99
 829,087 2.02 2.02 1.99 0 49,400 -0.3
02/02/2016
2.02
 773,667 1.99 2.02 1.96 0 0 0
01/02/2016
1.99
 1,795,311 2.02 2.02 1.96 0 6,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |