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)
10/09/2015
2.15
 434,000 2.15 2.15 1.96 400 0 0.0
09/09/2015
2.15
 1,449,390 2.12 2.18 1.93 8,000 0 0.1
08/09/2015
2.12
 2,688,595 2.09 2.18 2.09 0 312,200 -2.1
07/09/2015
2.09
 876,820 2.12 2.15 2.09 17,100 135,000 -0.8
04/09/2015
2.12
 1,245,145 2.15 2.15 2.12 193,900 0 1.3
03/09/2015
2.15
 2,719,600 2.12 2.15 2.09 809,600 323,000 3.3
01/09/2015
2.12
 549,229 2.12 2.15 2.12 100 0 0.0
31/08/2015
2.12
 1,721,138 2.18 2.18 2.12 5,000 249,200 -1.7
28/08/2015
2.18
 2,987,460 2.15 2.21 1.96 497,900 62,300 3.0
27/08/2015
2.15
 2,757,058 2.18 2.21 1.96 1,000 257,200 -1.8
26/08/2015
2.18
 4,165,522 2.18 2.21 2.12 33,000 784,200 -5.2
25/08/2015
2.18
 4,843,497 2.15 2.21 2.05 603,900 358,800 1.7
24/08/2015
2.15
 5,250,028 2.24 2.24 2.02 1,315,000 391,600 6.2
21/08/2015
2.24
 13,177,164 2.27 2.33 2.05 292,900 311,000 -0.1
20/08/2015
2.27
 2,443,017 2.27 2.33 2.24 23,500 249,300 -1.6
19/08/2015
2.27
 2,058,090 2.30 2.52 2.27 900 3,000 -0.0
18/08/2015
2.30
 4,231,960 2.24 2.46 2.24 0 62,200 -0.5
17/08/2015
2.24
 5,447,239 2.27 2.33 2.24 4,000 1,383,400 -10.0
14/08/2015
2.27
 2,023,365 2.33 2.33 2.27 1,000 187,600 -1.4
13/08/2015
2.33
 4,757,113 2.33 2.55 2.27 25,000 248,800 -1.7
12/08/2015
2.33
 2,695,143 2.40 2.43 2.18 61,500 2,000 0.5
11/08/2015
2.40
 2,027,664 2.46 2.46 2.40 0 2,400 -0.0
10/08/2015
2.46
 1,337,447 2.46 2.46 2.43 50 5,000 -0.0
07/08/2015
2.46
 1,527,011 2.43 2.49 2.40 7,300 0 0.1
06/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.07 (Volume + 7%, Ratio=0.07)
06/08/2015
2.43
 4,058,640 2.42 2.65 2.43 340 7,000 -0.1
05/08/2015
2.41
 2,572,854 2.39 2.62 2.39 100,000 0 0.8
04/08/2015
2.39
 1,948,930 2.39 2.44 2.15 40,400 0 0.3
03/08/2015
2.39
 6,478,944 2.44 2.44 2.21 267,000 7,600 2.1
31/07/2015
2.44
 1,508,135 2.50 2.53 2.44 12,400 6,000 0.1
30/07/2015
2.50
 1,482,936 2.44 2.50 2.44 191,500 11,000 1.5
29/07/2015
2.44
 4,126,786 2.50 2.53 2.44 83,800 221,200 -1.2
28/07/2015
2.50
 3,820,157 2.53 2.56 2.50 300 14,043 -0.1
27/07/2015
2.53
 2,846,986 2.50 2.56 2.50 279,000 1,700 2.4
24/07/2015
2.50
 2,739,431 2.53 2.59 2.50 3,000 0 0.0
23/07/2015
2.53
 3,561,650 2.59 2.62 2.53 180,000 0 1.6
22/07/2015
2.59
 2,958,465 2.53 2.59 2.50 188,600 14,500 1.5
21/07/2015
2.53
 4,800,864 2.53 2.59 2.47 106,100 1,210 0.9
20/07/2015
2.53
 5,176,723 2.62 2.62 2.50 171,600 15,000 1.4
17/07/2015
2.62
 3,573,679 2.65 2.68 2.62 244,500 500 2.2
16/07/2015
2.65
 3,477,741 2.65 2.71 2.56 185,100 500 1.7
15/07/2015
2.65
 4,984,098 2.76 2.79 2.65 35,300 0 0.3
14/07/2015
2.76
 20,281,308 2.62 2.85 2.62 733,200 2,000 6.9
13/07/2015
2.62
 6,244,299 2.59 2.68 2.56 256,500 0 2.3
10/07/2015
2.59
 2,768,049 2.56 2.62 2.56 126,700 0 1.1
09/07/2015
2.56
 2,642,517 2.59 2.59 2.53 452,800 100 4.0
08/07/2015
2.59
 11,751,099 2.53 2.65 2.50 452,800 100 4.0
07/07/2015
2.53
 4,940,040 2.53 2.76 2.47 193,400 5,500 1.6
06/07/2015
2.53
 3,447,832 2.50 2.73 2.47 218,800 300 1.9
03/07/2015
2.50
 5,980,791 2.44 2.68 2.44 600,000 0 5.2
02/07/2015
2.44
 6,797,974 2.36 2.47 2.33 564,800 0 4.7
01/07/2015
2.36
 1,247,035 2.39 2.39 2.33 483,300 0 3.9
30/06/2015
2.39
 1,306,284 2.39 2.39 2.33 1,198,562 731,762 3.8
29/06/2015
2.39
 1,488,760 2.36 2.39 2.30 130,700 20,100 0.9
26/06/2015
2.36
 2,455,505 2.39 2.41 2.36 20,000 30,000 -0.1
25/06/2015
2.39
 972,866 2.39 2.41 2.36 0 0 0
24/06/2015
2.39
 666,032 2.41 2.41 2.39 58,700 0 0.5
23/06/2015
2.41
 4,602,947 2.41 2.44 2.39 267,800 0 2.2
22/06/2015
2.41
 3,099,190 2.39 2.41 2.36 177,100 37,300 1.1
19/06/2015
2.39
 2,311,652 2.39 2.41 2.33 1,077,200 158,400 7.5
18/06/2015
2.39
 989,335 2.39 2.41 2.36 186,100 10,000 1.4
17/06/2015
2.39
 1,430,828 2.41 2.41 2.36 170,100 0 1.4
16/06/2015
2.41
 4,139,906 2.41 2.47 2.39 322,100 20,040 2.5
15/06/2015
2.41
 6,440,832 2.36 2.47 2.33 48,200 0 0.4
12/06/2015
2.36
 1,534,915 2.36 2.44 2.33 15,000 0 0.1
11/06/2015
2.36
 1,544,690 2.33 2.56 2.33 13,800 0 0.1
10/06/2015
2.33
 1,921,030 2.30 2.33 2.27 0 200,000 -1.6
09/06/2015
2.30
 2,192,315 2.39 2.39 2.30 0 400,000 -3.2
08/06/2015
2.39
 2,742,597 2.36 2.41 2.36 8,200 100 0.1
05/06/2015
2.36
 2,591,697 2.33 2.39 2.33 2,000 14,000 -0.1
04/06/2015
2.33
 2,368,170 2.33 2.39 2.30 2,000 0 0.0
03/06/2015
2.33
 1,951,713 2.33 2.36 2.30 55,700 120,000 -0.5
02/06/2015
2.33
 4,716,162 2.36 2.59 2.33 247,100 100,000 1.2
01/06/2015
2.36
 2,741,526 2.33 2.41 2.33 211,100 220,000 -0.1
29/05/2015
2.33
 4,124,399 2.39 2.44 2.33 206,000 164,000 0.4
28/05/2015
2.39
 9,716,633 2.24 2.44 2.24 301,500 675,200 -2.9
27/05/2015
2.24
 2,226,380 2.27 2.27 2.21 267,800 600,000 -2.6
26/05/2015
2.27
 4,472,008 2.21 2.30 2.21 625,000 804,600 -1.4
25/05/2015
2.21
 2,240,130 2.21 2.24 2.18 557,200 853,900 -2.3
22/05/2015
2.21
 2,135,727 2.24 2.24 2.21 243,300 900,100 -5.0
21/05/2015
2.24
 3,134,972 2.24 2.30 2.21 853,100 1,364,300 -3.9
20/05/2015
2.24
 3,238,221 2.21 2.27 2.21 167,600 912,300 -5.7
19/05/2015
2.21
 1,596,782 2.18 2.24 2.18 779,000 13,400 5.8
18/05/2015
2.18
 4,630,460 2.24 2.24 2.12 34,800 4,000 0.2
15/05/2015
2.24
 2,436,430 2.27 2.27 2.21 5,000 0 0.0
14/05/2015
2.27
 2,502,430 2.27 2.27 2.18 0 0 0
13/05/2015
2.27
 3,614,083 2.27 2.27 2.15 3,000 0 0.0
12/05/2015
2.27
 10,550,473 2.30 2.33 2.09 9,000 110,600 -0.8
11/05/2015
2.30
 5,926,165 2.36 2.36 2.21 178,400 0 1.4
08/05/2015
2.36
 994,075 2.36 2.36 2.33 168,900 0 1.4
07/05/2015
2.36
 1,465,481 2.33 2.36 2.30 375,900 0 3.0
06/05/2015
2.33
 2,316,931 2.36 2.36 2.30 165,900 395,000 -1.8
05/05/2015
2.36
 1,629,990 2.36 2.39 2.33 165,900 52,800 0.9
04/05/2015
2.36
 3,533,197 2.44 2.44 2.21 684,400 0 5.7
27/04/2015
2.44
 1,011,390 2.44 2.47 2.41 165,600 0 1.4
24/04/2015
2.44
 1,573,375 2.44 2.47 2.41 373,100 0 3.1
23/04/2015
2.44
 1,011,813 2.47 2.50 2.44 384,100 206,800 1.5
22/04/2015
2.47
 1,312,329 2.47 2.50 2.44 394,600 0 3.4
21/04/2015
2.47
 1,411,552 2.47 2.50 2.47 340,600 3,300 2.9
20/04/2015
2.47
 1,160,622 2.50 2.50 2.47 336,500 1,000 2.9
17/04/2015
2.50
 1,516,355 2.50 2.53 2.47 427,400 6,000 3.6

Chính sách bảo mật | Điều khoản sử dụng |