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)
26/06/2014
2.50
 7,517,475 2.47 2.53 2.47 167,100 102,000 0.6
25/06/2014
2.47
 2,296,917 2.45 2.47 2.45 152,600 0 1.4
24/06/2014
2.45
 2,785,574 2.42 2.47 2.42 800,900 0 7.3
23/06/2014
2.42
 788,595 2.47 2.47 2.26 293,600 0 2.7
20/06/2014
2.47
 5,085,890 2.45 2.47 2.37 3,800,000 382,100 31.4
19/06/2014
2.45
 3,053,750 2.47 2.47 2.39 800 0 0.0
18/06/2014
2.47
 4,831,163 2.47 2.53 2.45 32,000 0 0.3
17/06/2014
2.47
 2,833,508 2.45 2.50 2.42 341,400 0 3.1
16/06/2014
2.45
 2,765,418 2.47 2.50 2.45 223,700 0 2.0
13/06/2014
2.47
 3,096,160 2.45 2.50 2.42 227,100 0 2.1
12/06/2014
2.45
 3,545,548 2.47 2.50 2.45 69,800 900 0.6
11/06/2014
2.47
 4,323,231 2.37 2.50 2.37 189,600 0 1.7
10/06/2014
2.37
 2,302,481 2.39 2.42 2.37 139,600 0 1.2
09/06/2014
2.39
 4,060,592 2.42 2.45 2.39 189,000 0 1.7
06/06/2014
2.42
 2,031,595 2.37 2.42 2.34 76,100 69,800 0.1
05/06/2014
2.37
 1,872,529 2.34 2.39 2.31 0 69,857 -0.6
04/06/2014
2.34
 5,411,985 2.39 2.42 2.31 5,000 0 0.0
03/06/2014
2.39
 1,740,948 2.37 2.42 2.34 140,600 0 1.3
02/06/2014
2.37
 4,714,473 2.45 2.45 2.37 361,400 3,400 3.2
30/05/2014
2.45
 4,045,739 2.45 2.47 2.42 209,400 0 1.9
29/05/2014
2.45
 6,884,945 2.50 2.53 2.45 409,100 1,800,000 -12.6
28/05/2014
2.50
 7,533,146 2.53 2.55 2.47 208,800 450,000 -2.3
27/05/2014
2.53
 10,750,107 2.42 2.55 2.42 209,100 306,400 -0.9
26/05/2014
2.42
 3,256,312 2.45 2.45 2.39 143,900 458,600 -2.8
23/05/2014
2.45
 4,315,085 2.39 2.47 2.39 8,000 54,600 -0.4
22/05/2014
2.39
 9,518,456 2.47 2.55 2.39 0 475,400 -4.3
21/05/2014
2.47
 12,006,294 2.37 2.50 2.31 152,800 0 1.4
20/05/2014
2.37
 4,287,658 2.31 2.37 2.26 69,700 4,800 0.6
19/05/2014
2.31
 7,945,915 2.29 2.34 2.23 2,158,200 12,000 18.2
16/05/2014
2.29
 2,920,970 2.20 2.29 2.20 233,200 1,200 1.9
15/05/2014
2.20
 8,509,226 2.29 2.31 2.18 1,149,200 900 9.5
14/05/2014
2.29
 6,113,514 2.20 2.34 2.18 319,100 0 2.7
13/05/2014
2.20
 6,821,620 2.15 2.20 2.12 179,300 1,000 1.4
12/05/2014
2.15
 6,578,009 2.31 2.31 2.15 347,700 278,000 0.6
09/05/2014
2.31
 8,181,174 2.20 2.34 2.15 1,716,700 3,190 14.6
08/05/2014
2.20
 23,800,303 2.34 2.34 2.12 100 515,800 -4.2
07/05/2014
2.34
 3,105,064 2.37 2.45 2.34 20,600 128,200 -1.0
06/05/2014
2.37
 15,295,083 2.39 2.39 2.20 58,200 71,400 -0.1
05/05/2014
2.39
 7,428,300 2.61 2.61 2.39 148,100 292,800 -1.3
29/04/2014
2.61
 2,044,249 2.58 2.61 2.55 7,000 95,900 -0.9
28/04/2014
2.58
 2,895,448 2.61 2.66 2.58 65,800 323,700 -2.5
25/04/2014
2.61
 3,852,991 2.61 2.66 2.61 104,600 190,900 -0.8
24/04/2014
2.61
 3,149,484 2.64 2.64 2.58 55,000 0 0.5
23/04/2014
2.64
 5,394,101 2.69 2.74 2.64 138,800 187,800 -0.5
22/04/2014
2.69
 7,788,547 2.55 2.69 2.50 158,800 247,200 -0.8
21/04/2014
2.55
 7,193,236 2.72 2.82 2.55 72,400 145,800 -0.7
18/04/2014
2.72
 8,254,158 2.93 2.93 2.72 22,000 0 0.2
17/04/2014
2.93
 4,484,092 2.85 2.96 2.88 138,600 233,410 -1.0
16/04/2014
2.85
 10,031,410 2.90 2.96 2.80 150,800 174,000 -0.3
15/04/2014
2.90
 13,991,364 2.96 3.04 2.90 138,600 22,000 1.3
14/04/2014
2.96
 5,907,932 2.98 3.09 2.93 138,600 750,300 -6.8
11/04/2014
2.98
 14,766,531 2.88 3.04 2.85 158,600 3,000 1.7
10/04/2014
2.88
 4,287,634 2.93 2.96 2.88 143,600 88,100 0.6
08/04/2014
2.93
 6,549,640 2.93 2.96 2.90 230,600 200,800 0.3
07/04/2014
2.93
 5,492,848 2.88 2.96 2.85 148,600 208,600 -0.7
04/04/2014
2.88
 5,365,446 2.93 2.96 2.85 167,600 2,116,500 -20.9
03/04/2014
2.93
 8,531,572 2.85 2.93 2.77 87,300 214,600 -1.4
02/04/2014
2.85
 9,100,427 2.74 2.85 2.72 3,900 201,200 -2.0
01/04/2014
2.74
 15,090,892 2.98 3.01 2.74 500 7,200 -0.1
31/03/2014
2.98
 5,462,557 3.07 3.09 2.98 100 149,300 -1.7
28/03/2014
3.07
 5,006,151 3.04 3.15 3.04 0 228,600 -2.6
27/03/2014
3.04
 5,743,619 3.12 3.15 3.01 1,000 691,900 -7.9
26/03/2014
3.12
 15,571,746 3.09 3.15 2.93 2,115,700 211,000 21.9
25/03/2014
3.09
 14,291,914 3.25 3.28 3.04 73,400 2,670,100 -30.7
24/03/2014
3.25
 12,939,876 3.12 3.28 3.15 102,400 15,000 1.0
21/03/2014
3.12
 23,617,117 3.12 3.28 3.12 3,150,100 12,962,000 -113.7
20/03/2014
3.12
 18,830,263 2.98 3.12 2.88 1,000 3,574,900 -40.3
19/03/2014
2.98
 31,416,689 2.72 2.98 2.69 49,000 6,354,000 -66.5
18/03/2014
2.72
 10,015,654 2.72 2.74 2.69 50,000 2,593,800 -25.7
17/03/2014
2.72
 12,035,753 2.66 2.74 2.64 68,000 200 0.7
14/03/2014
2.66
 17,514,168 2.55 2.69 2.53 213,700 1,647,000 -14.1
13/03/2014
2.55
 9,835,395 2.50 2.55 2.47 238,700 150,370 0.8
12/03/2014
2.50
 9,720,530 2.50 2.53 2.45 255,700 99,600 1.4
11/03/2014
2.50
 7,984,131 2.50 2.53 2.47 201,700 2,000 1.9
10/03/2014
2.50
 5,885,519 2.50 2.53 2.47 227,200 252,400 -0.2
07/03/2014
2.50
 10,682,868 2.50 2.50 2.45 521,100 1,292,400 -7.1
06/03/2014
2.50
 10,208,118 2.42 2.50 2.39 235,200 13,600 2.0
05/03/2014
2.42
 5,043,139 2.39 2.47 2.39 706,700 446,100 2.4
04/03/2014
2.39
 14,202,475 2.42 2.42 2.34 766,200 2,065,800 -11.5
03/03/2014
2.42
 10,936,575 2.50 2.50 2.39 768,400 12,000 6.9
28/02/2014
2.50
 7,889,962 2.42 2.50 2.42 236,100 92,700 1.3
27/02/2014
2.42
 15,252,870 2.39 2.55 2.39 200,800 31,500 1.5
26/02/2014
2.39
 9,481,046 2.31 2.39 2.31 272,700 100 2.4
25/02/2014
2.31
 11,128,416 2.34 2.37 2.26 315,700 450,000 -1.1
24/02/2014
2.34
 4,224,649 2.31 2.34 2.29 207,700 0 1.8
21/02/2014
2.31
 10,425,453 2.29 2.34 2.20 327,200 0 2.8
20/02/2014
2.29
 16,873,253 2.42 2.45 2.23 386,700 60,700 2.9
19/02/2014
2.42
 15,842,750 2.29 2.42 2.29 505,400 32,000 4.1
18/02/2014
2.29
 15,312,270 2.15 2.34 2.15 1,545,400 8,100 12.7
17/02/2014
2.15
 15,604,869 2.10 2.20 2.07 1,440,500 26,500 11.2
14/02/2014
2.10
 10,388,605 2.07 2.12 2.07 1,236,100 960,000 2.1
13/02/2014
2.07
 6,152,479 2.07 2.10 2.04 1,130,900 4,000 8.7
12/02/2014
2.07
 5,976,109 2.04 2.07 2.02 1,509,600 42 11.5
11/02/2014
2.04
 8,151,029 2.07 2.12 2.04 729,400 100 5.7
10/02/2014
2.07
 7,675,996 2.02 2.10 2.02 393,400 9,000 2.9
07/02/2014
2.02
 11,491,608 1.96 2.07 1.96 897,900 101,000 6.0
06/02/2014
1.96
 3,385,820 1.94 1.96 1.91 614,000 29,900 4.2
27/01/2014
1.94
 2,570,782 1.94 1.94 1.91 204,900 120,600 0.6
24/01/2014
1.94
 1,804,945 1.94 1.96 1.91 270,400 79,900 1.4
23/01/2014
1.94
 2,157,230 1.94 1.96 1.91 265,400 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |