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)
21/06/2012
2.47
 472,400 2.53 2.53 2.47 200 0 0.0
20/06/2012
2.53
 391,000 2.50 2.53 2.50 0 0 0
19/06/2012
2.50
 400,500 2.53 2.53 2.47 562,450 562,450 0
18/06/2012
2.53
 668,900 2.50 2.58 2.50 500 10,000 -0.1
15/06/2012
2.50
 748,500 2.47 2.55 2.47 0 0 0
14/06/2012
2.47
 572,900 2.53 2.53 2.47 0 0 0
13/06/2012
2.53
 873,600 2.50 2.53 2.47 2,000 0 0.0
12/06/2012
2.50
 509,300 2.53 2.55 2.50 0 0 0
11/06/2012
2.53
 802,600 2.55 2.58 2.50 0 0 0
08/06/2012
2.55
 1,502,000 2.61 2.69 2.53 0 10,000 -0.1
07/06/2012
2.61
 2,155,400 2.50 2.64 2.47 20,000 3,300 0.2
06/06/2012
2.50
 961,000 2.53 2.53 2.45 0 2,000 -0.0
05/06/2012
2.53
 888,900 2.45 2.53 2.42 10,200 0 0.1
04/06/2012: Cổ tức tiền mặt tỉ lệ: 5%
04/06/2012
2.45
 1,337,400 2.53 2.58 2.42 4,600 112,850 -1.0
01/06/2012
2.53
 1,380,800 2.50 2.55 2.50 0 1,000 -0.0
31/05/2012
2.50
 1,444,700 2.55 2.55 2.45 0 0 0
30/05/2012
2.55
 1,673,300 2.53 2.58 2.48 0 0 0
29/05/2012
2.53
 1,189,400 2.55 2.55 2.45 3,000 0 0.0
28/05/2012
2.55
 2,653,900 2.48 2.63 2.50 0 1,500 -0.0
25/05/2012
2.48
 2,309,900 2.35 2.48 2.35 0 0 0
24/05/2012
2.35
 1,517,700 2.35 2.37 2.25 0 0 0
23/05/2012
2.35
 1,733,500 2.48 2.48 2.32 1,000 0 0.0
22/05/2012
2.48
 1,026,600 2.50 2.63 2.43 500 0 0.0
21/05/2012
2.50
 1,136,000 2.37 2.50 2.32 15,500 0 0.1
18/05/2012
2.37
 2,720,500 2.53 2.53 2.35 500 185,000 -1.7
17/05/2012
2.53
 812,600 2.58 2.60 2.50 1,000 0 0.0
16/05/2012
2.58
 1,530,400 2.55 2.60 2.50 55,400 10,400 0.4
15/05/2012
2.55
 1,876,400 2.63 2.68 2.53 10,000 4,000 0.1
14/05/2012
2.63
 2,570,700 2.73 2.73 2.60 250,000 5,800 2.5
11/05/2012
2.73
 2,842,900 2.81 2.96 2.71 0 0 0
10/05/2012
2.81
 2,059,200 2.86 2.88 2.78 500 0 0.0
09/05/2012
2.86
 1,942,300 2.88 2.91 2.83 4,400 0 0.0
08/05/2012
2.88
 3,169,600 2.88 3.06 2.86 13,600 56,500 -0.5
07/05/2012
2.88
 759,000 2.73 2.88 2.76 0 0 0
04/05/2012
2.73
 2,140,600 2.66 2.76 2.66 3,000 0 0.0
03/05/2012
2.66
 4,331,600 2.78 2.78 2.60 1,000 0 0.0
02/05/2012
2.78
 2,813,900 2.88 2.91 2.73 2,000 0 0.0
27/04/2012
2.88
 2,010,900 2.83 2.91 2.83 39,000 0 0.4
26/04/2012
2.83
 2,381,000 2.94 2.94 2.81 307,000 10,000 3.3
25/04/2012
2.94
 3,281,600 2.78 2.96 2.83 7,300 0 0.1
24/04/2012
2.78
 2,369,900 2.78 2.83 2.73 0 0 0
23/04/2012
2.78
 1,428,400 2.78 2.83 2.73 0 0 0
20/04/2012
2.78
 2,208,100 2.76 2.86 2.76 0 0 0
19/04/2012
2.76
 3,616,900 2.86 2.88 2.71 30,000 0 0.3
18/04/2012
2.86
 3,585,000 2.91 2.96 2.83 500 0 0.0
17/04/2012
2.91
 2,400,800 2.99 3.04 2.91 51,500 0 0.6
16/04/2012
2.99
 3,835,900 2.94 3.01 2.88 100,000 100,000 0.0
13/04/2012
2.94
 4,614,500 2.94 3.14 2.88 4,000 91,900 -1.0
12/04/2012
2.94
 3,325,700 2.76 2.94 2.81 0 63,000 -0.7
11/04/2012
2.76
 2,267,200 2.68 2.81 2.68 65,300 100,000 -0.4
10/04/2012
2.68
 2,615,500 2.71 2.78 2.66 100,000 0 1.1
09/04/2012
2.71
 1,423,300 2.71 2.76 2.71 0 2,000 -0.0
06/04/2012
2.71
 1,928,500 2.76 2.78 2.68 3,000 1,100 0.0
05/04/2012
2.76
 1,709,100 2.71 2.81 2.63 0 120,100 -1.3
04/04/2012
2.71
 1,915,800 2.78 2.86 2.66 35,000 50,000 -0.2
03/04/2012
2.78
 1,974,600 2.60 2.78 2.58 0 0 0
30/03/2012
2.60
 2,871,300 2.68 2.81 2.58 22,000 228,400 -2.1
29/03/2012
2.68
 2,378,500 2.81 2.86 2.66 100 7,200 -0.1
28/03/2012
2.81
 3,683,200 2.73 2.86 2.58 339,000 0 3.6
27/03/2012
2.73
 4,559,000 2.91 2.91 2.73 40,300 0 0.4
26/03/2012
2.91
 3,593,600 2.96 3.06 2.91 150,000 40,000 1.2
23/03/2012
2.96
 3,700,300 2.94 3.01 2.88 2,100 0 0.0
22/03/2012
2.94
 3,435,000 2.94 2.99 2.88 0 0 0
21/03/2012
2.94
 6,530,000 2.81 2.99 2.81 0 15,000 -0.2
20/03/2012
2.81
 3,649,800 2.81 2.86 2.76 100,500 5,000 1.1
19/03/2012
2.81
 2,428,300 2.86 2.91 2.76 6,000 0 0.1
16/03/2012
2.86
 6,462,100 2.81 2.88 2.73 50,000 100,000 -0.6
15/03/2012
2.81
 4,930,000 2.63 2.83 2.55 0 63,000 -0.7
14/03/2012
2.63
 2,837,200 2.66 2.76 2.55 50,200 5,000 0.5
13/03/2012
2.66
 4,400,700 2.53 2.68 2.40 0 20,000 -0.2
12/03/2012
2.53
 3,685,600 2.66 2.71 2.53 55,000 0 0.6
09/03/2012
2.66
 4,990,400 2.78 2.88 2.66 51,000 50,000 0.0
08/03/2012
2.78
 5,231,400 2.91 3.04 2.71 200,000 150,100 0.6
07/03/2012
2.91
 11,269,700 2.73 2.91 2.68 60,300 9,600 0.6
06/03/2012
2.73
 8,611,100 2.55 2.73 2.71 5,000 7,000 -0.0
05/03/2012
2.55
 889,300 2.40 2.55 2.55 0 0 0
02/03/2012
2.40
 1,445,500 2.30 2.40 2.32 0 500 -0.0
01/03/2012
2.30
 5,804,400 2.22 2.30 2.14 1,500 0 0.0
29/02/2012
2.22
 4,002,700 2.20 2.25 2.12 110,700 248,100 -1.2
28/02/2012
2.20
 3,744,600 2.22 2.30 2.12 1,000 0 0.0
27/02/2012
2.22
 3,907,000 2.09 2.25 2.09 58,600 0 0.5
24/02/2012
2.09
 4,829,300 2.07 2.17 2.04 50,000 20,000 0.3
23/02/2012
2.07
 4,403,300 1.99 2.09 1.94 0 0 0
22/02/2012
1.99
 2,934,300 1.94 2.04 1.86 51,500 0 0.4
21/02/2012
1.94
 2,907,600 1.97 2.07 1.91 200 0 0.0
20/02/2012
1.97
 4,201,700 1.84 1.97 1.86 51,500 0 0.4
17/02/2012
1.84
 1,093,600 1.79 1.86 1.79 53,000 0 0.4
16/02/2012
1.79
 1,794,300 1.76 1.79 1.71 2,000 6,500 -0.0
15/02/2012
1.76
 2,050,400 1.86 1.89 1.74 51,600 0 0.4
14/02/2012
1.86
 2,013,400 1.84 1.89 1.79 72,000 600 0.5
13/02/2012
1.84
 2,619,300 1.94 1.94 1.84 5,600 500 0.0
10/02/2012
1.94
 3,496,500 1.91 2.04 1.91 111,100 0 0.9
09/02/2012
1.91
 4,288,400 1.86 1.91 1.84 500 0 0.0
08/02/2012
1.86
 1,809,200 1.79 1.86 1.79 12,300 0 0.1
07/02/2012
1.79
 956,000 1.79 1.84 1.76 9,200 2,000 0.0
06/02/2012
1.79
 1,309,500 1.79 1.84 1.74 22,200 0 0.2
03/02/2012
1.79
 3,799,200 1.74 1.84 1.76 19,000 0 0.1
02/02/2012
1.74
 891,900 1.63 1.74 1.63 20,000 0 0.1
01/02/2012
1.63
 699,800 1.66 1.66 1.61 0 0 0
31/01/2012
1.66
 1,058,000 1.58 1.69 1.58 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |