Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

12
0.15
(1.27%)
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
(2024-04-19) 		0.85 7.62% 513,170,800 -23,311,151 -266.5
10.95
12
12
2 tháng
(2024-03-19) 		0.80 7.14% 997,580,400 -44,830,451 -507.5
10.95
12
12
3 tháng
(2024-02-19) 		0 0% 1,557,369,400 -55,765,304 -634.2
10.95
12.10
12
6 tháng
(2023-11-20) 		0.80 7.14% 3,112,439,800 -93,091,142 -1,037.2
10.65
12.35
12
12 tháng
(2023-05-24) 		1.96 19.49% 5,715,799,000 -104,749,421 -1,149.7
9.79
13.45
12
24 tháng
(2022-05-30) 		0.84 7.49% 9,361,350,900 -38,865,291 -414.2
6.53
13.45
12
36 tháng
(2021-06-03) 		-7.31 -37.86% 13,141,161,472 -40,927,605 -563.8
6.53
19.37
12
60 tháng
(2019-06-14) 		8.58 250.61% 18,042,805,964 -116,045,571 -1,558.2
2.88
19.37
12
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
12.60
0
 14,670,100 12.60 12.65 12.50 390,100 69,600 4.0
#202 25/07/2023
12.60
0
 19,097,700 12.60 12.90 12.55 1,330,000 501,600 10.5
#203 24/07/2023
12.60
0.40
 23,603,900 12.20 12.70 12.50 349,500 334,000 0.2
#204 21/07/2023
12.20
0.04
 37,116,300 12.16 12.37 12.16 1,706,000 43,500 24.1
#205 20/07/2023
12.16
0.17
 25,642,800 11.99 12.25 11.91 569,800 112,900 6.5
#206 19/07/2023
11.99
0
 13,574,300 11.99 12.12 11.95 182,100 68,000 1.6
#207 18/07/2023
11.99
0.38
 24,216,300 11.61 12.03 11.69 1,306,100 87,600 17.2
#208 17/07/2023
11.61
0
 12,225,400 11.61 11.69 11.57 764,600 272,300 6.8
#209 14/07/2023
11.61
-0.08
 16,850,800 11.69 11.78 11.44 343,700 3,100 4.7
#210 13/07/2023
11.69
0.21
 15,370,000 11.48 11.74 11.57 1,354,300 9,200 18.5
#211 12/07/2023
11.48
-0.04
 17,750,300 11.53 11.61 11.40 278,500 92,700 2.5
#212 11/07/2023
11.53
0.08
 20,698,000 11.44 11.65 11.44 469,500 62,200 5.6
#213 10/07/2023
11.44
0
 21,295,600 11.44 11.57 11.40 216,300 84,800 1.8
#214 07/07/2023
11.44
0.38
 25,163,700 11.06 11.48 11.06 1,107,000 104,300 13.4
#215 06/07/2023
11.06
-0.08
 26,816,000 11.14 11.23 10.89 460,300 2,234,500 -22.7
#216 05/07/2023
11.14
-0.08
 15,168,900 11.23 11.36 11.14 80,700 172,700 -1.2
#217 04/07/2023
11.23
0.25
 29,260,800 10.97 11.31 11.02 769,600 29,700 9.8
#218 03/07/2023
10.97
0.38
 34,880,800 10.59 11.10 10.64 807,400 124,700 8.8
#219 30/06/2023
10.59
-0.13
 11,530,000 10.72 10.72 10.59 342,400 44,000 3.8
#220 29/06/2023
10.72
-0.21
 13,631,500 10.93 10.97 10.68 165,900 100,900 0.8
#221 28/06/2023
10.93
0.17
 15,095,700 10.76 10.93 10.76 900,400 29,200 11.1
#222 27/06/2023
10.76
-0.04
 11,679,200 10.81 10.89 10.72 330,200 8,600 4.1
#223 26/06/2023
10.81
-0.08
 21,158,900 10.89 10.97 10.72 425,000 60,900 4.6
#224 23/06/2023
10.89
0.13
 20,273,800 10.76 11.02 10.76 57,600 28,000 0.4
#225 22/06/2023
10.76
0
 20,290,400 10.76 10.89 10.76 215,400 80,000 1.7
#226 21/06/2023
10.76
0
 24,787,400 10.76 10.85 10.68 519,400 418,300 1.3
#227 20/06/2023
10.76
-0.08
 18,451,100 10.85 10.93 10.68 138,800 10,600 1.6
#228 19/06/2023
10.85
0.17
 39,105,500 10.68 10.89 10.59 38,300 40,200 -0.0
#229 16/06/2023
10.68
0.13
 42,911,900 10.55 10.85 10.51 1,560,000 109,900 18.3
#230 15/06/2023
10.55
-0.08
 21,630,700 10.64 10.68 10.42 347,600 12,200 4.2
#231 14/06/2023
10.64
0.25
 49,010,700 10.38 10.64 10.38 1,088,400 301,200 9.7
#232 13/06/2023
10.38
0.04
 20,571,800 10.34 10.51 10.34 668,900 85,100 7.2
#233 12/06/2023
10.34
0.04
 14,184,100 10.30 10.42 10.21 453,000 56,000 4.8
#234 09/06/2023
10.30
-0.04
 24,689,500 10.34 10.38 10.13 34,000 71,300 -0.4
#235 08/06/2023
10.34
-0.08
 45,928,500 10.42 10.47 10.21 440,000 35,000 5.0
#236 07/06/2023
10.42
-0.17
 40,764,600 10.59 10.68 10.38 151,800 562,200 -5.0
#237 06/06/2023
10.59
0.13
 30,953,000 10.47 10.59 10.34 784,100 58,700 8.9
#238 05/06/2023
10.47
0.25
 44,911,100 10.21 10.51 10.25 209,500 115,000 1.1
#239 02/06/2023
10.21
0.25
 46,106,300 9.96 10.34 10.08 500,000 113,700 4.7
#240 01/06/2023
9.96
0
 20,001,400 9.96 10 9.87 306,000 67,700 2.8
#241 31/05/2023
9.96
0
 27,507,000 9.96 10.04 9.92 700 561,400 -6.6
#242 30/05/2023
9.96
0.04
 12,309,000 9.92 10 9.87 467,300 72,900 4.6
#243 29/05/2023
9.92
0.13
 18,598,300 9.79 10 9.83 394,100 56,500 4.0
#244 26/05/2023
9.79
-0.17
 20,266,500 9.96 9.96 9.79 60,500 11,800 0.6
#245 25/05/2023
9.96
-0.08
 31,823,800 10.04 10.04 9.75 60,800 119,600 -0.7
#246 24/05/2023
10.04
0.08
 25,117,600 9.96 10.17 9.96 129,100 2,900 1.5
#247 23/05/2023
9.96
-0.21
 19,521,500 10.17 10.25 9.92 45,700 15,000 0.4
#248 22/05/2023
10.17
0.17
 29,082,600 10 10.17 9.92 410,300 326,900 1.0
#249 19/05/2023
10
0.21
 31,280,100 9.79 10.04 9.70 7,300 3,821,200 -44.1
#250 18/05/2023
9.79
-0.13
 14,821,300 9.92 9.92 9.75 107,800 3,718,200 -41.8
#251 17/05/2023
9.92
0.08
 30,171,800 9.83 9.92 9.62 115,100 4,383,000 -49.3
#252 16/05/2023
9.83
0.08
 20,975,300 9.75 9.87 9.66 307,300 26,000 3.2
#253 15/05/2023
9.75
-0.08
 17,658,500 9.83 10 9.75 241,300 1,347,900 -12.9
#254 12/05/2023
9.83
0.08
 12,573,700 9.75 9.83 9.66 1,335,500 1,075,000 3.0
#255 11/05/2023
9.75
-0.08
 12,872,400 9.83 9.92 9.75 1,050,100 129,600 10.7
#256 10/05/2023
9.83
0.34
 23,806,100 9.49 9.87 9.49 196,900 5,000 2.2
#257 09/05/2023
9.49
0
 9,545,300 9.49 9.58 9.45 96,100 1,256,700 -13.0
#258 08/05/2023
9.49
0.21
 11,073,500 9.28 9.53 9.32 488,300 1,123,900 -7.1
#259 05/05/2023
9.28
-0.13
 10,767,500 9.41 9.41 9.28 41,600 1,273,900 -13.6
#260 04/05/2023
9.41
-0.04
 11,725,700 9.45 9.58 9.32 112,100 1,900,300 -19.9
#261 28/04/2023
9.45
0.08
 8,373,200 9.36 9.49 9.36 4,800 494,500 -5.4
#262 27/04/2023
9.36
0
 13,736,700 9.36 9.58 9.36 300,100 946,500 -7.2
#263 26/04/2023
9.36
0.13
 14,540,700 9.24 9.36 9.11 4,775,627 4,940,697 -1.8
#264 25/04/2023
9.24
-0.08
 11,971,300 9.32 9.49 9.24 385,600 1,032,454 -7.1
#265 24/04/2023
9.32
-0.08
 17,914,200 9.41 9.49 9.24 1,159,000 1,179,814 -0.2
#266 21/04/2023
9.41
-0.21
 21,717,100 9.62 9.75 9.41 74,000 1,102,527 -11.4
#267 20/04/2023
9.62
0
 20,366,200 9.62 9.70 9.53 1,507,500 24,900 16.8
#268 19/04/2023
9.62
-0.13
 34,136,900 9.75 9.92 9.62 110,600 1,212,300 -12.5
#269 18/04/2023
9.75
-0.25
 28,185,000 10 10.04 9.70 897,600 1,090,775 -2.2
#270 17/04/2023
10
-0.04
 26,215,700 10.04 10.08 9.79 138,900 1,167,725 -12.1
#271 14/04/2023
10.04
-0.17
 50,047,700 10.21 10.42 9.96 20,510 1,378,700 -16.1
#272 13/04/2023
10.21
-0.13
 19,611,700 10.34 10.42 10.17 38,200 55,500 -0.2
#273 12/04/2023
10.34
0.38
 41,548,200 9.96 10.42 10.17 819,500 368,700 5.5
#274 11/04/2023
9.96
-0.21
 29,552,100 10.17 10.30 9.87 86,700 1,731,225 -19.3
#275 10/04/2023
10.17
0.76
 52,954,000 9.41 10.17 9.75 452,000 479,105 -0.3
#276 07/04/2023
9.41
-0.21
 23,089,000 9.62 9.66 9.28 712,500 400 8.3
#277 06/04/2023
9.62
-0.17
 34,122,800 9.79 9.92 9.53 46,900 65,315 -0.2
#278 05/04/2023
9.79
0.04
 44,055,200 9.75 9.87 9.58 253,800 30,510 2.6
#279 04/04/2023
9.75
0.25
 40,560,900 9.49 9.75 9.36 1,839,500 1,971,475 -1.5
#280 03/04/2023
9.49
0.38
 63,711,100 9.11 9.49 9.07 472,900 36,744 4.9
#281 31/03/2023
9.11
0.08
 12,188,400 9.03 9.11 8.94 406,200 117,300 3.1
#282 30/03/2023
9.03
-0.13
 17,319,800 9.15 9.19 9.03 6,700 168,755 -1.7
#283 29/03/2023
9.15
-0.04
 21,930,300 9.19 9.19 9.03 407,200 9,710 4.3
#284 28/03/2023
9.19
0.17
 30,381,600 9.03 9.19 8.98 696,100 1,369,413 -7.3
#285 27/03/2023
9.03
0.13
 36,925,000 8.90 9.07 8.81 1,253,300 9,723 13.2
#286 24/03/2023
8.90
0
 16,194,900 8.90 9.03 8.81 246,200 0 2.6
#287 23/03/2023
8.90
0.25
 36,742,600 8.64 8.98 8.47 669,100 293,500 4.0
#288 22/03/2023
8.64
0.04
 12,458,800 8.60 8.73 8.56 169,700 51,000 1.2
#289 21/03/2023
8.60
0.13
 9,337,400 8.47 8.64 8.44 1,910,900 296,113 -4.7
#290 20/03/2023
8.47
-0.21
 18,176,100 8.69 8.69 8.41 55,000 303,354 -2.5
#291 17/03/2023
8.69
0.13
 30,922,100 8.56 8.73 8.56 22,056,900 3,970,800 185.4
#292 16/03/2023
8.56
-0.13
 4,844,200 8.69 8.69 8.56 2,314,600 82,698 22.5
#293 15/03/2023
8.69
0.23
 15,448,500 8.46 8.73 8.56 355,700 6,000 3.6
#294 14/03/2023
8.46
0.03
 12,686,700 8.42 8.64 8.41 622,610 460,876 1.6
#295 13/03/2023
8.42
-0.14
 15,609,400 8.56 8.56 8.39 552,509 70,000 4.8
#296 10/03/2023
8.56
-0.17
 7,313,400 8.73 8.73 8.56 516,316 48,400 4.7
#297 09/03/2023
8.73
0.21
 18,258,600 8.52 8.77 8.52 759,783 136,205 6.4
#298 08/03/2023
8.52
0.07
 8,004,400 8.45 8.56 8.33 863,283 10,200 8.6
#299 07/03/2023
8.45
0.04
 5,403,200 8.41 8.47 8.41 727,343 713,810 0.1
#300 06/03/2023
8.41
0.12
 6,356,700 8.29 8.52 8.40 687,377 23,225 6.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc