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)
16/04/2015
2.50
 2,024,910 2.47 2.53 2.47 641,500 0 5.5
15/04/2015
2.47
 1,168,619 2.44 2.47 2.44 371,000 0 3.2
14/04/2015
2.44
 2,422,008 2.47 2.50 2.24 335,500 2,600 2.8
13/04/2015
2.47
 733,444 2.50 2.50 2.47 190,000 0 1.6
10/04/2015
2.50
 1,043,350 2.47 2.50 2.47 125,300 0 1.1
09/04/2015
2.47
 1,635,322 2.44 2.50 2.44 118,000 55,540 0.5
08/04/2015
2.44
 1,214,405 2.47 2.47 2.44 130,000 499,500 -3.1
07/04/2015
2.47
 1,378,113 2.44 2.47 2.41 0 334,100 -2.8
06/04/2015
2.44
 1,510,505 2.44 2.47 2.41 85,000 222,000 -1.1
03/04/2015
2.44
 514,615 2.47 2.47 2.44 100,100 0 0.8
02/04/2015
2.47
 1,425,480 2.44 2.50 2.41 102,700 0 0.9
01/04/2015
2.44
 2,722,502 2.50 2.50 2.39 124,800 16,400 0.9
31/03/2015
2.50
 1,197,062 2.47 2.50 2.44 405,300 20,020 3.3
30/03/2015
2.47
 1,371,960 2.47 2.53 2.44 120,000 282,500 -1.4
27/03/2015
2.47
 12,084,680 2.44 2.56 2.47 170,300 777,000 -5.2
26/03/2015
2.44
 2,459,258 2.44 2.50 2.44 100,000 394,700 -2.5
25/03/2015
2.44
 1,255,817 2.44 2.47 2.44 0 111,000 -0.9
24/03/2015
2.44
 1,581,442 2.47 2.47 2.44 100,000 500 0.8
23/03/2015
2.47
 2,771,777 2.53 2.53 2.47 169,000 765,000 -5.1
20/03/2015
2.53
 1,126,115 2.50 2.53 2.27 471,900 140,200 2.9
19/03/2015
2.50
 4,443,532 2.53 2.53 2.47 200,000 1,080,000 -7.6
18/03/2015
2.53
 3,202,308 2.56 2.56 2.50 171,900 5,000 1.5
17/03/2015
2.56
 1,559,334 2.56 2.59 2.53 113,500 0 1.0
16/03/2015
2.56
 1,832,495 2.59 2.59 2.53 195,100 0 1.7
13/03/2015
2.59
 1,074,080 2.59 2.62 2.56 45,000 0 0.4
12/03/2015
2.59
 1,975,379 2.59 2.59 2.53 160,000 2,000 1.4
11/03/2015
2.59
 1,409,594 2.62 2.62 2.56 170,500 2,500 1.5
10/03/2015
2.62
 1,686,830 2.56 2.62 2.56 205,400 0 1.8
09/03/2015
2.56
 1,435,334 2.59 2.62 2.56 167,300 0 1.5
06/03/2015
2.59
 2,380,895 2.62 2.65 2.59 150,000 593,600 -3.9
05/03/2015
2.62
 2,186,948 2.65 2.65 2.59 331,500 0 3.0
04/03/2015
2.65
 2,278,518 2.65 2.65 2.62 386,500 0 3.5
03/03/2015
2.65
 3,717,737 2.59 2.65 2.59 354,000 3,700 3.1
02/03/2015
2.59
 2,737,765 2.62 2.62 2.59 395,700 1,000 3.5
27/02/2015
2.62
 2,097,915 2.65 2.65 2.62 460,800 429,200 0.3
26/02/2015
2.65
 2,800,815 2.62 2.68 2.62 469,800 0 4.2
25/02/2015
2.62
 4,864,449 2.65 2.68 2.59 1,044,500 30,700 9.2
24/02/2015
2.65
 2,533,654 2.56 2.65 2.59 221,600 1,000 2.0
13/02/2015
2.56
 1,482,946 2.56 2.59 2.53 172,500 3,100 1.5
12/02/2015
2.56
 1,759,870 2.59 2.59 2.53 177,100 0 1.6
11/02/2015
2.59
 2,621,802 2.56 2.59 2.53 167,100 0 1.5
10/02/2015
2.56
 2,237,836 2.53 2.59 2.53 197,200 0 1.7
09/02/2015
2.53
 3,052,787 2.53 2.59 2.53 785,700 0 6.8
06/02/2015
2.53
 1,289,708 2.50 2.56 2.47 374,300 0 3.2
05/02/2015
2.50
 1,582,492 2.47 2.53 2.47 11,000 20,000 -0.1
04/02/2015
2.47
 4,224,298 2.41 2.50 2.41 433,000 10,100 3.6
03/02/2015
2.41
 6,801,168 2.56 2.59 2.41 40,000 55,700 -0.1
02/02/2015
2.56
 3,038,813 2.62 2.65 2.56 5,000 113,400 -1.0
30/01/2015
2.62
 4,141,836 2.71 2.71 2.59 0 0 0
29/01/2015
2.71
 9,980,570 2.71 2.73 2.65 10,100 182,800 -1.6
28/01/2015
2.71
 11,699,988 2.56 2.73 2.53 0 296,500 -2.6
27/01/2015
2.56
 5,540,120 2.62 2.65 2.53 5,000 196,500 -1.7
26/01/2015
2.62
 3,778,990 2.62 2.65 2.59 0 21,400 -0.2
23/01/2015
2.62
 7,619,052 2.56 2.65 2.56 14,500 10 0.1
22/01/2015
2.56
 4,962,161 2.50 2.62 2.47 0 121 -0.0
21/01/2015
2.50
 1,628,149 2.53 2.56 2.50 23,000 0 0.2
20/01/2015
2.53
 1,237,077 2.53 2.65 2.53 0 0 0
19/01/2015
2.53
 2,994,408 2.53 2.59 2.53 0 0 0
16/01/2015
2.53
 3,599,100 2.59 2.62 2.53 0 32,200 -0.3
15/01/2015
2.59
 2,982,842 2.56 2.62 2.53 0 0 0
14/01/2015
2.56
 4,914,358 2.62 2.62 2.53 0 0 0
13/01/2015
2.62
 3,253,655 2.56 2.62 2.53 114,400 0 1.0
12/01/2015
2.56
 7,154,063 2.62 2.65 2.56 267,100 0 2.4
09/01/2015
2.62
 9,206,118 2.50 2.65 2.47 178,600 500 1.6
08/01/2015
2.50
 2,763,930 2.50 2.56 2.47 220,500 8,900 1.8
07/01/2015
2.50
 5,006,484 2.47 2.56 2.44 167,100 0 1.4
06/01/2015
2.47
 4,650,686 2.36 2.47 2.33 167,100 15,000 1.3
05/01/2015
2.36
 2,251,605 2.36 2.41 2.36 508,700 0 4.2
31/12/2014
2.36
 2,454,764 2.33 2.41 2.33 139,100 0 1.1
30/12/2014
2.33
 3,044,956 2.24 2.33 2.21 246,000 0 1.9
29/12/2014
2.24
 4,348,800 2.33 2.39 2.24 2,300 0 0.0
26/12/2014
2.33
 1,739,520 2.39 2.39 2.33 5,300 0 0.0
25/12/2014
2.39
 2,068,989 2.44 2.44 2.21 716,800 1,100 5.9
24/12/2014
2.44
 2,577,882 2.41 2.44 2.39 503,200 8,000 4.1
23/12/2014
2.41
 2,609,900 2.39 2.44 2.36 613,000 8,000 5.0
22/12/2014
2.39
 1,653,659 2.30 2.41 2.30 175,000 3,000 1.4
19/12/2014
2.30
 7,600,087 2.39 2.41 2.30 2,260,300 5,785,400 -27.7
18/12/2014
2.39
 3,205,851 2.36 2.41 2.36 580,000 802,900 -1.8
17/12/2014
2.36
 3,988,490 2.47 2.47 2.30 20,000 339,000 -2.6
16/12/2014
2.47
 3,284,244 2.50 2.50 2.44 0 122,400 -1.0
15/12/2014
2.50
 2,947,452 2.56 2.56 2.50 171,000 257,800 -0.7
12/12/2014
2.56
 873,645 2.53 2.56 2.50 232,100 800 2.0
11/12/2014
2.53
 2,720,696 2.56 2.59 2.53 273,500 197,100 0.7
10/12/2014
2.56
 1,935,759 2.50 2.56 2.50 544,900 73,700 4.1
09/12/2014
2.50
 5,642,522 2.59 2.59 2.47 108,520 0 0.9
08/12/2014
2.59
 1,083,365 2.62 2.62 2.56 108,100 0 1.0
05/12/2014
2.62
 1,981,682 2.65 2.68 2.62 125,700 0 1.1
04/12/2014
2.65
 10,370,193 2.53 2.68 2.53 3,756,000 0 33.6
03/12/2014
2.53
 2,202,412 2.50 2.56 2.50 100,000 0 0.9
02/12/2014
2.50
 1,521,060 2.53 2.56 2.50 58,000 0 0.5
01/12/2014
2.53
 1,463,382 2.53 2.56 2.53 73,000 500 0.6
28/11/2014
2.53
 1,851,969 2.53 2.59 2.53 9,000 0 0.1
27/11/2014
2.53
 1,025,832 2.56 2.59 2.50 0 0 0
26/11/2014
2.56
 2,961,742 2.59 2.59 2.53 1,668,600 0 14.7
25/11/2014
2.59
 1,136,520 2.53 2.59 2.50 604,700 3,000 5.3
24/11/2014
2.53
 1,236,330 2.59 2.59 2.53 271,900 0 2.4
21/11/2014
2.59
 3,901,074 2.53 2.62 2.53 862,400 0 7.6
20/11/2014
2.53
 1,369,097 2.53 2.56 2.50 0 0 0
19/11/2014
2.53
 1,094,490 2.53 2.56 2.50 0 6,000 -0.1
18/11/2014
2.53
 1,581,518 2.56 2.56 2.53 0 141,400 -1.2

Chính sách bảo mật | Điều khoản sử dụng |