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)
09/11/2012
1.32
 4,842,900 1.29 1.34 1.29 473,400 0 2.3
08/11/2012
1.29
 2,470,800 1.32 1.32 1.26 0 0 0
07/11/2012
1.32
 11,223,500 1.29 1.34 1.21 10,000 12,000 -0.0
06/11/2012
1.29
 5,062,300 1.32 1.34 1.26 300 8,000 -0.0
05/11/2012
1.32
 3,022,200 1.32 1.34 1.29 115,000 0 0.6
02/11/2012
1.32
 8,121,000 1.37 1.37 1.29 30,000 3,000 0.1
01/11/2012
1.37
 5,764,300 1.45 1.45 1.37 500 5,242 -0.0
31/10/2012
1.45
 6,592,200 1.45 1.48 1.40 14,800 0 0.1
30/10/2012
1.45
 5,486,200 1.53 1.56 1.45 0 400 -0.0
29/10/2012
1.53
 1,324,800 1.56 1.56 1.51 100 27 0.0
26/10/2012
1.56
 4,909,600 1.61 1.61 1.51 103,100 0 0.6
25/10/2012
1.61
 993,200 1.61 1.64 1.59 50,000 0 0.3
24/10/2012
1.61
 561,400 1.67 1.67 1.61 200 0 0.0
23/10/2012
1.67
 637,100 1.67 1.69 1.64 0 0 0
22/10/2012
1.67
 551,900 1.69 1.69 1.64 3,700 0 0.0
19/10/2012
1.69
 1,066,800 1.72 1.72 1.64 0 0 0
18/10/2012
1.72
 312,200 1.72 1.77 1.69 12,500 0 0.1
17/10/2012
1.72
 1,819,600 1.75 1.83 1.72 272,000 0 1.8
16/10/2012
1.75
 2,571,700 1.61 1.75 1.64 780,500 0 5.0
15/10/2012
1.61
 383,200 1.67 1.67 1.61 3,000 0 0.0
12/10/2012
1.67
 292,400 1.69 1.69 1.64 0 19,000 -0.1
11/10/2012
1.69
 1,083,400 1.64 1.72 1.64 0 1,000 -0.0
10/10/2012
1.64
 793,400 1.67 1.67 1.61 200 0 0.0
09/10/2012
1.67
 531,800 1.69 1.69 1.64 0 1,800 -0.0
08/10/2012
1.69
 966,000 1.64 1.69 1.59 0 0 0
05/10/2012
1.64
 1,539,900 1.67 1.67 1.59 20,000 0 0.1
04/10/2012
1.67
 265,300 1.69 1.69 1.64 0 0 0
03/10/2012
1.69
 277,500 1.64 1.69 1.59 0 0 0
02/10/2012
1.64
 707,200 1.64 1.67 1.61 0 0 0
01/10/2012
1.64
 493,800 1.72 1.72 1.64 18,000 0 0.1
28/09/2012
1.72
 683,100 1.75 1.75 1.69 1,000 0 0.0
27/09/2012
1.75
 575,500 1.75 1.75 1.72 200 0 0.0
26/09/2012
1.75
 512,100 1.75 1.77 1.72 17,000 0 0.1
25/09/2012
1.75
 365,500 1.72 1.75 1.69 0 0 0
24/09/2012
1.72
 560,700 1.75 1.75 1.69 0 0 0
21/09/2012
1.75
 827,400 1.72 1.77 1.69 5,000 0 0.0
20/09/2012
1.72
 858,600 1.72 1.72 1.67 0 0 0
19/09/2012
1.72
 1,020,400 1.69 1.75 1.67 21,500 0 0.1
18/09/2012
1.69
 1,007,600 1.77 1.77 1.69 600 0 0.0
17/09/2012
1.77
 654,400 1.77 1.83 1.77 0 0 0
14/09/2012
1.77
 1,786,700 1.77 1.83 1.77 0 140,000 -0.9
13/09/2012
1.77
 797,700 1.75 1.80 1.72 0 0 0
12/09/2012
1.75
 644,100 1.75 1.77 1.72 5,000 0 0.0
11/09/2012
1.75
 1,119,500 1.72 1.75 1.69 70,000 0 0.4
10/09/2012
1.72
 2,279,200 1.80 1.83 1.69 3,900 20,000 -0.1
07/09/2012
1.80
 1,134,600 1.80 1.86 1.77 5,500 3,000 0.0
06/09/2012
1.80
 1,618,800 1.80 1.83 1.77 0 0 0
05/09/2012
1.80
 1,072,300 1.86 1.91 1.80 28,000 7,000 0.1
04/09/2012
1.86
 1,107,300 1.88 1.94 1.86 0 0 0
31/08/2012
1.88
 1,586,300 1.94 1.96 1.88 7,000 153,300 -1.0
30/08/2012
1.94
 2,071,100 1.94 1.96 1.88 39,000 0 0.3
29/08/2012
1.94
 2,176,400 1.86 1.94 1.83 157,000 500 1.1
28/08/2012
1.86
 2,033,400 1.75 1.86 1.75 11,000 200 0.1
27/08/2012
1.75
 3,000,000 1.83 1.91 1.72 17,000 0 0.1
24/08/2012
1.83
 4,738,300 1.72 1.83 1.61 16,500 0 0.1
23/08/2012
1.72
 2,109,400 1.86 1.86 1.72 35,200 0 0.2
22/08/2012
1.86
 4,139,100 1.96 1.96 1.83 381,500 1,000 2.7
21/08/2012
1.96
 2,828,400 2.07 2.10 1.96 62,700 0 0.5
20/08/2012
2.07
 1,419,200 2.12 2.12 2.07 0 400 -0.0
17/08/2012
2.12
 3,424,500 2.50 2.50 2.07 0 400 -0.0
16/08/2012
2.50
 1,872,900 2.47 2.53 2.47 100 28,100 -0.3
15/08/2012
2.47
 2,292,600 2.47 2.53 2.47 200 22,000 -0.2
14/08/2012
2.47
 1,758,300 2.47 2.50 2.42 400 0 0.0
13/08/2012
2.47
 1,525,600 2.47 2.53 2.45 400 79,300 -0.7
10/08/2012
2.47
 2,012,000 2.55 2.66 2.45 2,300 60,000 -0.0
09/08/2012
2.55
 3,412,300 2.39 2.55 2.50 0 150,700 -1.4
08/08/2012
2.39
 1,914,800 2.26 2.39 2.26 0 250,400 -2.2
07/08/2012
2.26
 594,200 2.31 2.31 2.26 4,700 400 0.0
06/08/2012
2.31
 544,600 2.26 2.31 2.23 3,500 5,300 -0.0
03/08/2012
2.26
 326,800 2.29 2.29 2.23 700 800 -0.0
02/08/2012
2.29
 361,800 2.26 2.29 2.26 500 5,200 -0.0
01/08/2012
2.26
 475,800 2.31 2.31 2.23 400 500 -0.0
31/07/2012
2.31
 844,100 2.26 2.31 2.26 5,300 1,700 0.0
30/07/2012
2.26
 450,700 2.26 2.29 2.23 800 1,800 -0.0
27/07/2012
2.26
 1,556,900 2.26 2.34 2.26 200 0 0.0
26/07/2012
2.26
 699,500 2.23 2.26 2.20 500 0 0.0
25/07/2012
2.23
 546,400 2.23 2.26 2.18 1,700 100 0.0
24/07/2012
2.23
 861,700 2.29 2.29 2.20 800 300 0.0
23/07/2012
2.29
 729,400 2.29 2.31 2.26 50,000 0 0.4
20/07/2012
2.29
 1,196,000 2.37 2.42 2.29 1,000 100 0.0
19/07/2012
2.37
 1,905,900 2.29 2.42 2.26 100 0 0.0
18/07/2012
2.29
 605,800 2.31 2.34 2.26 300 0 0.0
17/07/2012
2.31
 421,300 2.26 2.34 2.23 4,000 0 0.0
16/07/2012
2.26
 926,500 2.31 2.37 2.23 4,100 0 0.0
13/07/2012
2.31
 1,343,800 2.23 2.37 2.23 2,200 0 0.0
12/07/2012
2.23
 663,900 2.20 2.26 2.18 0 0 0
11/07/2012
2.20
 585,800 2.18 2.23 2.15 250,000 100 2.0
10/07/2012
2.18
 331,900 2.18 2.23 2.15 0 400 -0.0
09/07/2012
2.18
 448,200 2.29 2.29 2.18 15,000 0 0.1
06/07/2012
2.29
 1,154,400 2.29 2.34 2.26 40,000 100,200 -0.5
05/07/2012
2.29
 1,204,000 2.20 2.31 2.12 100,100 0 0.8
04/07/2012
2.20
 524,900 2.23 2.29 2.18 55,400 0 0.5
03/07/2012
2.23
 686,400 2.31 2.31 2.20 50,100 0 0.4
02/07/2012
2.31
 413,200 2.37 2.42 2.31 700 0 0.0
29/06/2012
2.37
 952,700 2.37 2.39 2.34 700 1,000 -0.0
28/06/2012
2.37
 967,600 2.34 2.37 2.29 500 0 0.0
27/06/2012
2.34
 1,161,800 2.34 2.37 2.31 0 0 0
26/06/2012
2.34
 1,172,000 2.42 2.45 2.29 0 20,100 -0.2
25/06/2012
2.42
 1,057,400 2.47 2.50 2.42 0 0 0
22/06/2012
2.47
 707,800 2.47 2.50 2.45 10,000 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |