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)
30/01/2012
1.58
 357,400 1.56 1.61 1.56 13,100 0 0.1
20/01/2012
1.56
 311,400 1.56 1.58 1.53 2,700 0 0.0
19/01/2012
1.56
 477,900 1.53 1.58 1.51 0 0 0
18/01/2012
1.53
 189,900 1.51 1.53 1.51 500 0 0.0
17/01/2012
1.51
 283,100 1.53 1.53 1.48 0 0 0
16/01/2012
1.53
 328,400 1.51 1.56 1.51 1,500 0 0.0
13/01/2012
1.51
 556,900 1.48 1.51 1.48 6,500 0 0.0
12/01/2012
1.48
 191,800 1.51 1.51 1.46 0 0 0
11/01/2012
1.51
 295,500 1.51 1.56 1.48 35,000 0 0.2
10/01/2012
1.51
 1,008,600 1.46 1.53 1.43 0 0 0
09/01/2012
1.46
 517,500 1.46 1.48 1.43 0 0 0
06/01/2012
1.46
 209,600 1.46 1.48 1.43 0 0 0
05/01/2012
1.46
 411,200 1.48 1.53 1.46 0 0 0
04/01/2012
1.48
 264,900 1.51 1.51 1.46 0 0 0
03/01/2012
1.51
 384,400 1.51 1.51 1.46 1,000 0 0.0
30/12/2011
1.51
 612,200 1.46 1.53 1.46 0 0 0
29/12/2011
1.46
 848,900 1.46 1.51 1.43 5,000 0 0.0
28/12/2011
1.46
 927,500 1.38 1.48 1.40 0 0 0
27/12/2011
1.38
 1,667,100 1.38 1.48 1.35 0 0 0
26/12/2011
1.38
 1,376,800 1.43 1.48 1.38 0 0 0
23/12/2011
1.43
 652,800 1.51 1.51 1.40 0 0 0
22/12/2011
1.51
 1,053,800 1.53 1.56 1.43 0 0 0
21/12/2011
1.53
 615,300 1.51 1.58 1.48 3,000 0 0.0
20/12/2011
1.51
 556,400 1.53 1.58 1.48 0 0 0
19/12/2011
1.53
 538,800 1.56 1.58 1.51 0 10,200 -0.1
16/12/2011
1.56
 966,500 1.53 1.58 1.51 10,000 0 0.1
15/12/2011
1.53
 1,175,300 1.53 1.58 1.46 0 100 -0.0
14/12/2011
1.53
 848,400 1.58 1.61 1.51 20,200 1,000 0.1
13/12/2011
1.58
 475,600 1.61 1.63 1.58 0 0 0
12/12/2011
1.61
 616,200 1.61 1.63 1.58 0 0 0
09/12/2011
1.61
 360,400 1.63 1.66 1.61 0 0 0
08/12/2011
1.63
 446,900 1.63 1.69 1.63 0 39,900 -0.3
07/12/2011
1.63
 371,500 1.66 1.69 1.63 20,000 12,000 0.1
06/12/2011
1.66
 737,800 1.74 1.74 1.63 0 0 0
05/12/2011
1.74
 1,055,100 1.66 1.76 1.66 0 0 0
02/12/2011
1.66
 623,100 1.63 1.69 1.63 0 0 0
01/12/2011
1.63
 307,100 1.63 1.69 1.61 0 1,000 -0.0
30/11/2011
1.63
 292,700 1.63 1.63 1.61 0 0 0
29/11/2011
1.63
 667,600 1.66 1.69 1.61 0 0 0
28/11/2011
1.66
 381,500 1.63 1.69 1.63 0 0 0
25/11/2011
1.63
 150,800 1.66 1.66 1.63 0 0 0
24/11/2011
1.66
 529,000 1.66 1.69 1.63 0 0 0
23/11/2011
1.66
 499,700 1.63 1.69 1.66 0 0 0
22/11/2011
1.63
 657,100 1.63 1.66 1.58 0 0 0
21/11/2011
1.63
 421,500 1.63 1.66 1.61 0 0 0
18/11/2011
1.63
 759,200 1.66 1.66 1.61 0 0 0
17/11/2011
1.66
 549,600 1.71 1.71 1.63 700 300 0.0
16/11/2011
1.71
 811,000 1.66 1.71 1.63 0 0 0
15/11/2011
1.66
 1,005,300 1.58 1.66 1.61 0 0 0
14/11/2011
1.58
 541,600 1.66 1.66 1.58 0 0 0
11/11/2011
1.66
 474,500 1.63 1.69 1.63 0 0 0
10/11/2011
1.63
 609,800 1.66 1.69 1.63 0 0 0
09/11/2011
1.66
 353,600 1.69 1.71 1.66 2,000 0 0.0
08/11/2011
1.69
 1,201,700 1.69 1.71 1.66 0 2,400 -0.0
07/11/2011
1.69
 624,200 1.71 1.74 1.69 0 0 0
04/11/2011
1.71
 443,700 1.71 1.76 1.71 0 0 0
03/11/2011
1.71
 556,500 1.71 1.74 1.69 0 0 0
02/11/2011
1.71
 822,700 1.74 1.76 1.69 10,100 2,000,000 -12.9
01/11/2011
1.74
 388,500 1.81 1.81 1.74 0 0 0
31/10/2011
1.81
 784,100 1.81 1.89 1.79 1,300 0 0.0
28/10/2011
1.81
 2,241,600 1.69 1.81 1.71 0 0 0
27/10/2011
1.69
 936,500 1.71 1.74 1.69 0 0 0
26/10/2011
1.71
 765,100 1.69 1.71 1.66 0 0 0
25/10/2011
1.69
 771,100 1.71 1.74 1.66 0 0 0
24/10/2011
1.71
 749,400 1.74 1.79 1.69 0 0 0
21/10/2011
1.74
 964,400 1.71 1.74 1.66 0 0 0
20/10/2011
1.71
 503,100 1.76 1.76 1.69 0 0 0
19/10/2011: Cổ tức tiền mặt tỉ lệ: 8%
19/10/2011
1.76
 622,500 1.74 1.81 1.71 0 0 0
18/10/2011
1.74
 1,184,200 1.74 1.76 1.71 500 0 0.0
17/10/2011
1.74
 1,350,200 1.76 1.78 1.74 22,400 0 0.2
14/10/2011
1.76
 835,400 1.78 1.80 1.76 10,000 0 0.1
13/10/2011
1.78
 591,200 1.78 1.80 1.76 0 0 0
12/10/2011
1.78
 822,200 1.80 1.90 1.76 0 0 0
11/10/2011
1.80
 2,097,600 1.67 1.80 1.69 0 12,100 -0.1
10/10/2011
1.67
 260,900 1.71 1.71 1.67 39,400 0 0.3
07/10/2011
1.71
 609,900 1.74 1.78 1.69 70,000 0 0.5
06/10/2011
1.74
 376,400 1.67 1.74 1.67 0 0 0
05/10/2011
1.67
 442,300 1.69 1.71 1.67 0 0 0
04/10/2011
1.69
 1,057,700 1.64 1.69 1.62 0 0 0
03/10/2011
1.64
 663,200 1.69 1.69 1.64 0 40,900 -0.3
30/09/2011
1.69
 691,700 1.71 1.74 1.67 0 1,500 -0.0
29/09/2011
1.71
 786,100 1.78 1.78 1.71 0 0 0
28/09/2011
1.78
 380,000 1.78 1.83 1.76 0 0 0
27/09/2011
1.78
 752,400 1.78 1.80 1.76 0 0 0
26/09/2011
1.78
 947,800 1.83 1.85 1.78 0 0 0
23/09/2011
1.83
 769,700 1.83 1.87 1.80 0 0 0
22/09/2011
1.83
 652,800 1.80 1.85 1.78 0 0 0
21/09/2011
1.80
 439,600 1.78 1.85 1.78 10,000 0 0.1
20/09/2011
1.78
 379,600 1.83 1.83 1.78 0 21,900 -0.2
19/09/2011
1.83
 1,269,500 1.78 1.85 1.76 0 0 0
16/09/2011
1.78
 892,700 1.85 1.87 1.76 1,400 0 0.0
15/09/2011
1.85
 1,189,200 1.90 1.92 1.80 0 0 0
14/09/2011
1.90
 1,501,400 1.99 1.99 1.87 88,400 0 0.8
13/09/2011
1.99
 1,851,400 2.03 2.06 1.96 200 0 0.0
12/09/2011
2.03
 1,458,700 2.01 2.06 1.96 207,000 0 1.8
09/09/2011
2.01
 1,396,600 2.06 2.06 1.96 0 0 0
08/09/2011
2.06
 1,736,200 2.01 2.12 2.01 100,000 200 0.9
07/09/2011
2.01
 2,437,700 1.90 2.01 1.90 60,000 0 0.5
06/09/2011
1.90
 2,819,900 2.01 2.01 1.87 249,400 0 2.1
05/09/2011
2.01
 3,506,300 1.90 2.01 1.96 20,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |