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)
29/01/2016
2.02
 3,598,684 2.02 2.02 1.96 1,100 50,000 -0.3
28/01/2016
2.02
 1,972,136 2.02 2.02 1.96 0 0 0
27/01/2016
2.02
 1,074,856 1.99 2.02 1.96 700 14,500 -0.1
26/01/2016
1.99
 3,974,894 1.96 1.99 1.87 0 0 0
25/01/2016
1.96
 1,606,873 1.84 1.96 1.84 10,000 20,000 -0.1
22/01/2016
1.84
 4,710,693 1.77 1.87 1.74 380,000 596,700 -1.3
21/01/2016
1.77
 1,528,094 1.81 1.81 1.74 130,000 247,000 -0.7
20/01/2016
1.81
 1,004,103 1.81 1.84 1.77 328,800 429,600 -0.6
19/01/2016
1.81
 1,071,025 1.77 1.84 1.74 746,000 756,000 -0.1
18/01/2016
1.77
 3,653,980 1.84 1.84 1.68 292,200 0 1.6
15/01/2016
1.84
 1,373,490 1.87 1.90 1.84 0 345,800 -2.1
14/01/2016
1.87
 1,595,530 1.93 1.93 1.84 0 0 0
13/01/2016
1.93
 364,400 1.93 1.96 1.90 0 0 0
12/01/2016
1.93
 1,492,025 1.90 1.93 1.90 129,500 0 0.8
11/01/2016
1.90
 1,161,091 1.90 1.93 1.87 185,100 0 1.1
08/01/2016
1.90
 2,841,942 1.93 1.93 1.87 687,200 0 4.2
07/01/2016
1.93
 1,897,964 1.96 1.96 1.90 393,200 0 2.4
06/01/2016
1.96
 1,013,264 1.96 1.96 1.93 156,200 0 1.0
05/01/2016
1.96
 1,144,659 1.99 1.99 1.93 62,100 0 0.4
04/01/2016
1.99
 1,570,069 2.02 2.05 1.96 229,000 0 1.5
31/12/2015
2.02
 2,804,362 1.96 2.02 1.96 520,000 0 3.3
30/12/2015
1.96
 1,205,590 1.90 1.96 1.90 608,577 0 3.8
29/12/2015
1.90
 1,948,134 1.90 1.93 1.87 529,400 0 3.2
28/12/2015
1.90
 1,653,142 1.90 1.93 1.87 172,300 0 1.1
25/12/2015
1.90
 850,965 1.93 1.96 1.90 60,000 0 0.4
24/12/2015
1.93
 577,110 1.93 1.96 1.93 60,000 15,500 0.3
23/12/2015
1.93
 2,383,945 1.99 2.02 1.90 435,000 0 2.7
22/12/2015
1.99
 799,149 1.96 2.15 1.96 391,700 0 2.5
21/12/2015
1.96
 3,232,803 1.87 2.05 1.93 1,435,100 0 9.0
18/12/2015
1.87
 6,983,699 2.02 2.02 1.87 782,500 6,715,100 -35.6
17/12/2015
2.02
 1,025,649 1.96 2.05 1.96 0 0 0
16/12/2015
1.96
 1,553,449 1.96 2.15 1.93 0 126,204 -0.8
15/12/2015
1.96
 835,123 1.96 1.99 1.93 0 0 0
14/12/2015
1.96
 1,143,961 1.99 1.99 1.96 422,200 0 2.7
11/12/2015
1.99
 874,818 1.96 1.99 1.96 334,250 0 2.1
10/12/2015
1.96
 1,162,841 1.96 1.99 1.96 420,900 2,290 2.6
09/12/2015
1.96
 1,358,326 1.99 1.99 1.96 275,900 1,109,600 -5.3
08/12/2015
1.99
 3,167,145 1.99 1.99 1.96 0 0 0
07/12/2015
1.99
 960,442 2.02 2.02 1.99 0 315,500 -2.0
04/12/2015
2.02
 2,455,175 2.02 2.05 1.99 0 0 0
03/12/2015
2.02
 689,669 2.05 2.05 2.02 0 189,300 -1.2
02/12/2015
2.05
 2,947,689 2.05 2.09 2.02 0 126,200 -0.8
01/12/2015
2.05
 1,678,361 2.09 2.09 2.02 0 189,300 -1.2
30/11/2015
2.09
 1,041,927 2.09 2.09 2.05 0 70 -0.0
27/11/2015
2.09
 972,226 2.09 2.12 2.05 200 189,600 -1.3
26/11/2015
2.09
 1,364,519 2.09 2.12 2.09 0 0 0
25/11/2015
2.09
 555,886 2.09 2.09 2.05 0 126,600 -0.8
24/11/2015
2.09
 1,348,484 2.09 2.12 2.05 0 0 0
23/11/2015
2.09
 1,019,451 2.09 2.12 2.09 25,000 0 0.2
20/11/2015
2.09
 1,022,302 2.09 2.12 2.09 0 0 0
19/11/2015
2.09
 1,066,628 2.12 2.12 2.05 0 0 0
18/11/2015
2.12
 814,176 2.09 2.12 2.05 0 0 0
17/11/2015
2.09
 2,689,212 2.09 2.12 2.09 0 0 0
16/11/2015
2.09
 386,414 2.12 2.12 2.09 1,500 0 0.0
13/11/2015
2.12
 2,322,996 2.09 2.12 2.05 0 42,900 -0.3
12/11/2015
2.09
 730,847 2.09 2.09 2.05 10,000 0 0.1
11/11/2015
2.09
 795,984 2.09 2.12 2.05 10,000 0 0.1
10/11/2015
2.09
 1,057,213 2.09 2.12 2.09 17,000 0 0.1
09/11/2015
2.09
 762,920 2.09 2.12 1.90 63,300 10,500 0.4
06/11/2015
2.09
 878,020 2.09 2.12 2.05 25,000 10,000 0.1
05/11/2015
2.09
 502,277 2.12 2.12 2.09 1,100 25,500 -0.2
04/11/2015
2.12
 825,645 2.12 2.12 2.09 63,300 10,000 0.4
03/11/2015
2.12
 763,554 2.09 2.12 2.05 282,900 0 1.9
02/11/2015
2.09
 605,434 2.12 2.21 2.09 25,000 1,000 0.2
30/10/2015
2.12
 857,330 2.09 2.12 2.05 15,300 0 0.1
29/10/2015
2.09
 953,806 2.09 2.12 2.09 20,000 43,000 -0.2
28/10/2015
2.09
 1,664,385 2.09 2.12 2.05 3,000 190,400 -1.3
27/10/2015
2.09
 2,869,040 2.15 2.15 2.09 1,000 0 0.0
26/10/2015
2.15
 4,523,912 2.12 2.18 2.12 191,100 80,000 0.8
23/10/2015
2.12
 1,139,546 2.12 2.15 2.12 0 0 0
22/10/2015
2.12
 1,336,132 2.09 2.15 2.09 72,300 0 0.5
21/10/2015
2.09
 2,744,410 2.12 2.12 2.09 0 0 0
20/10/2015
2.12
 1,272,373 2.15 2.15 2.12 500,000 0 3.4
19/10/2015
2.15
 3,098,321 2.15 2.15 2.12 500,000 62,600 3.0
16/10/2015
2.15
 2,326,643 2.15 2.18 2.12 181,700 0 1.3
15/10/2015
2.15
 5,956,855 2.12 2.21 2.12 63,300 154,123 -0.6
14/10/2015
2.12
 627,491 2.15 2.15 2.12 197,100 152,900 0.3
13/10/2015
2.15
 2,440,995 2.15 2.18 2.12 189,900 0 1.3
12/10/2015
2.15
 2,034,148 2.15 2.21 2.15 189,900 0 1.3
09/10/2015
2.15
 2,837,419 2.15 2.18 2.15 199,900 0 1.4
08/10/2015
2.15
 4,768,036 2.12 2.15 2.09 189,900 0 1.3
07/10/2015
2.12
 1,211,857 2.15 2.15 2.09 133,000 62 0.9
06/10/2015
2.15
 1,634,906 2.12 2.15 2.09 0 67,200 -0.5
05/10/2015
2.12
 1,266,134 2.09 2.12 2.05 1,000 533,600 -3.6
02/10/2015
2.09
 382,083 2.09 2.09 2.05 7,000 126,600 -0.8
01/10/2015
2.09
 658,382 2.09 2.12 2.05 40,000 28 0.3
30/09/2015
2.09
 1,087,745 2.09 2.12 2.05 20,000 0 0.1
29/09/2015
2.09
 709,897 2.12 2.12 2.05 0 0 0
28/09/2015
2.12
 1,672,577 2.12 2.12 2.09 20,000 0 0.1
25/09/2015
2.12
 1,380,022 2.15 2.15 2.09 50,000 0 0.3
24/09/2015
2.15
 889,966 2.15 2.18 2.12 37,600 0 0.3
23/09/2015
2.15
 508,734 2.18 2.18 2.12 0 1,000 -0.0
22/09/2015
2.18
 2,835,383 2.15 2.18 2.12 975,300 0 6.7
21/09/2015
2.15
 1,197,206 2.12 2.15 2.09 139,200 0 0.9
18/09/2015
2.12
 1,578,989 2.09 2.15 2.09 262,400 0 1.8
17/09/2015
2.09
 625,066 2.09 2.12 2.05 40,000 253 0.3
16/09/2015
2.09
 788,368 2.05 2.12 2.05 29,000 0 0.2
15/09/2015
2.05
 1,762,889 2.09 2.09 2.05 4,300 429,592 -2.8
14/09/2015
2.09
 1,209,358 2.12 2.15 2.09 10,000 0 0.1
11/09/2015
2.12
 1,816,850 2.15 2.15 2.12 60 62,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |