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)
09/04/2013
1.96
 6,058,400 1.96 1.99 1.94 0 65,000 -0.5
08/04/2013
1.96
 20,613,800 1.86 1.99 1.88 15,800 57,600 -0.3
05/04/2013
1.86
 6,289,600 1.80 1.88 1.80 800 22,500 -0.1
04/04/2013
1.80
 4,488,000 1.86 1.86 1.80 14,000 29,900 -0.1
03/04/2013
1.86
 9,265,100 1.83 1.88 1.80 48,300 181,800 -0.9
02/04/2013
1.83
 10,904,600 1.88 1.91 1.83 4,400 23,000 -0.1
01/04/2013
1.88
 7,855,000 1.77 1.88 1.75 0 800 -0.0
29/03/2013
1.77
 7,206,900 1.77 1.77 1.69 4,200 0 0.0
28/03/2013
1.77
 9,715,000 1.80 1.83 1.75 5,800 0 0.0
27/03/2013
1.80
 6,929,500 1.83 1.83 1.77 0 0 0
26/03/2013
1.83
 3,170,100 1.86 1.86 1.80 14,100 600 0.1
25/03/2013
1.86
 5,869,900 1.83 1.86 1.77 14,100 0 0.1
22/03/2013
1.83
 6,801,300 1.83 1.88 1.77 0 0 0
21/03/2013
1.83
 3,641,000 1.86 1.88 1.83 0 0 0
20/03/2013
1.86
 8,958,200 1.83 1.88 1.80 100 10,000 -0.1
19/03/2013
1.83
 7,502,500 1.83 1.86 1.77 0 0 0
18/03/2013
1.83
 7,233,500 1.88 1.88 1.83 500 0 0.0
15/03/2013
1.88
 6,658,400 1.88 1.91 1.83 0 0 0
14/03/2013
1.88
 4,776,000 1.86 1.88 1.83 5,000 0 0.0
13/03/2013
1.86
 6,854,200 1.91 1.94 1.86 0 0 0
12/03/2013
1.91
 9,009,000 1.94 1.96 1.86 37,700 1,000 0.3
11/03/2013
1.94
 11,988,300 1.86 1.96 1.83 0 10,700 -0.1
08/03/2013
1.86
 4,392,500 1.83 1.88 1.80 0 4,000 -0.0
07/03/2013
1.83
 6,253,200 1.88 1.91 1.80 0 0 0
06/03/2013
1.88
 7,684,600 1.77 1.91 1.77 100 511,600 -3.4
05/03/2013
1.77
 16,449,400 1.83 1.88 1.75 5,400 3,100 0.0
04/03/2013
1.83
 20,517,200 1.99 1.99 1.80 117,800 0 0.8
01/03/2013
1.99
 7,984,600 1.99 2.02 1.96 766,100 2,000 5.7
28/02/2013
1.99
 7,822,200 1.99 2.02 1.94 0 2,000 -0.0
27/02/2013
1.99
 11,525,800 1.94 1.99 1.91 0 5,000 -0.0
26/02/2013
1.94
 18,922,600 2.07 2.07 1.91 10,800 3,500,018 -25.1
25/02/2013
2.07
 8,669,000 2.10 2.15 2.04 0 0 0
22/02/2013
2.10
 28,433,600 2.02 2.12 1.96 3,000 0 0.0
21/02/2013
2.02
 28,116,300 2.20 2.23 1.99 16,000 1,300 0.1
20/02/2013
2.20
 15,441,800 2.10 2.23 2.07 781,900 13,000 6.2
19/02/2013
2.10
 27,294,600 2.15 2.18 2.10 35,000 21,000 0.1
18/02/2013
2.15
 14,394,800 2.18 2.23 2.15 79,400 4,200 0.6
08/02/2013
2.18
 15,043,200 2.10 2.20 2.07 1,100 20,500 -0.2
07/02/2013
2.10
 14,953,000 1.99 2.10 1.99 0 4,000 -0.0
06/02/2013
1.99
 13,342,500 1.94 2.02 1.94 0 14,000 -0.1
05/02/2013
1.94
 7,918,700 1.96 1.96 1.88 0 1,000 -0.0
04/02/2013
1.96
 9,999,300 1.91 1.99 1.91 100,200 0 0.7
01/02/2013
1.91
 11,966,600 1.91 1.94 1.86 16,900 0 0.1
31/01/2013
1.91
 14,567,800 1.99 1.99 1.88 861,300 41,000 5.9
30/01/2013
1.99
 11,286,300 1.96 2.02 1.96 355,100 128,900 1.7
29/01/2013
1.96
 23,855,800 1.88 2.02 1.83 1,553,000 110,600 10.3
28/01/2013
1.88
 18,814,800 1.80 1.94 1.80 651,000 141,600 3.6
25/01/2013
1.80
 12,706,200 1.80 1.86 1.77 400 10,000 -0.1
24/01/2013
1.80
 10,896,400 1.75 1.83 1.69 203,000 200,000 -0.0
23/01/2013
1.75
 10,891,500 1.72 1.77 1.67 5,000 3,000 0.0
22/01/2013
1.72
 17,526,200 1.80 1.83 1.69 20,000 200 0.1
21/01/2013
1.80
 8,094,900 1.83 1.86 1.77 35,400 2,000 0.2
18/01/2013
1.83
 14,861,300 1.83 1.86 1.77 11,500 0 0.1
17/01/2013
1.83
 19,169,500 1.88 1.91 1.80 25,000 0 0.2
16/01/2013
1.88
 20,232,900 1.91 1.96 1.86 34,200 255,200 -1.6
15/01/2013
1.91
 22,989,300 1.80 1.94 1.80 0 700 -0.0
14/01/2013
1.80
 13,424,900 1.80 1.83 1.75 7,200 250,000 -1.6
11/01/2013
1.80
 19,834,700 1.80 1.88 1.77 10,000 74,700 -0.4
10/01/2013
1.80
 10,394,700 1.72 1.80 1.69 0 0 0
09/01/2013
1.72
 29,039,200 1.83 1.88 1.72 5,100 504,000 -3.4
08/01/2013
1.83
 20,332,000 1.75 1.86 1.69 3,000 0 0.0
07/01/2013
1.75
 15,875,300 1.77 1.86 1.72 17,300 100 0.1
04/01/2013
1.77
 22,878,500 1.67 1.77 1.64 14,300 0 0.1
03/01/2013
1.67
 28,325,900 1.69 1.75 1.61 51,000 4,000 0.3
02/01/2013
1.69
 16,576,600 1.56 1.69 1.59 28,700 100 0.2
28/12/2012
1.56
 13,450,600 1.51 1.59 1.48 0 0 0
27/12/2012
1.51
 22,659,000 1.45 1.53 1.45 0 200 -0.0
26/12/2012
1.45
 6,758,400 1.45 1.48 1.43 0 0 0
25/12/2012
1.45
 7,707,300 1.45 1.48 1.43 0 0 0
24/12/2012
1.45
 5,550,200 1.43 1.48 1.43 0 0 0
21/12/2012
1.43
 7,333,500 1.43 1.45 1.40 1,700 0 0.0
20/12/2012
1.43
 13,411,700 1.51 1.53 1.43 1,500 0 0.0
19/12/2012
1.51
 9,940,900 1.43 1.51 1.43 0 100 -0.0
18/12/2012
1.43
 11,026,100 1.48 1.51 1.43 0 81,600 -0.4
17/12/2012
1.48
 16,953,000 1.45 1.48 1.37 0 4,200,800 -22.3
14/12/2012
1.45
 7,284,400 1.45 1.48 1.40 0 1,514,200 -8.1
13/12/2012
1.45
 16,603,800 1.40 1.48 1.40 0 2,650,000 -14.2
12/12/2012
1.40
 13,942,500 1.34 1.40 1.29 19,800 3,130,000 -15.8
11/12/2012
1.34
 5,476,800 1.34 1.37 1.29 51,500 1,337,700 -6.4
10/12/2012
1.34
 5,404,700 1.32 1.37 1.29 0 1,562,100 -7.8
07/12/2012
1.32
 2,245,400 1.32 1.34 1.29 25,000 651,200 -3.1
06/12/2012
1.32
 3,662,200 1.34 1.34 1.29 0 1,049,500 -5.1
05/12/2012
1.34
 7,122,000 1.34 1.37 1.32 21,000 1,707,900 -8.4
04/12/2012
1.34
 3,318,800 1.29 1.34 1.29 0 1,116,400 -5.5
03/12/2012
1.29
 2,052,400 1.32 1.32 1.26 0 600,000 -2.9
30/11/2012
1.32
 2,238,600 1.29 1.32 1.26 4,000 670,000 -3.2
29/11/2012
1.29
 2,394,000 1.29 1.32 1.26 0 710,000 -3.4
28/11/2012
1.29
 1,892,400 1.26 1.32 1.26 300 545,000 -2.6
27/11/2012
1.26
 2,046,900 1.29 1.32 1.26 0 255,400 -1.2
26/11/2012
1.29
 3,269,500 1.29 1.32 1.26 22,000 822,800 -3.8
23/11/2012
1.29
 1,760,300 1.34 1.34 1.29 0 326,900 -1.6
22/11/2012
1.34
 3,391,700 1.32 1.34 1.29 0 1,187,900 -5.8
21/11/2012
1.32
 1,603,200 1.37 1.37 1.32 35,000 380,400 -1.7
20/11/2012
1.37
 4,710,900 1.34 1.37 1.32 1,020 1,424,520 -7.1
19/11/2012
1.34
 4,253,000 1.37 1.40 1.32 0 1,125,200 -5.7
16/11/2012
1.37
 5,686,800 1.37 1.40 1.34 5,000 1,654,800 -8.4
15/11/2012
1.37
 7,123,400 1.43 1.43 1.34 5,000 1,875,300 -9.7
14/11/2012
1.43
 3,557,200 1.43 1.48 1.40 1,000 100 0.0
13/11/2012
1.43
 8,141,400 1.40 1.48 1.40 5,000 7,700 -0.0
12/11/2012
1.40
 9,758,100 1.32 1.40 1.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |