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)
01/09/2011
1.90
 523,200 1.83 1.90 1.83 0 0 0
31/08/2011
1.83
 2,179,000 1.74 1.85 1.71 452,800 0 3.6
30/08/2011
1.74
 2,053,500 1.67 1.76 1.64 0 0 0
29/08/2011
1.67
 1,799,500 1.64 1.67 1.62 6,000 0 0.0
26/08/2011
1.64
 197,600 1.64 1.67 1.62 18,000 0 0.1
25/08/2011
1.64
 766,900 1.64 1.67 1.62 0 0 0
24/08/2011
1.64
 368,400 1.67 1.69 1.62 0 0 0
23/08/2011
1.67
 610,200 1.69 1.71 1.64 0 0 0
22/08/2011
1.69
 1,405,300 1.60 1.69 1.58 0 0 0
19/08/2011
1.60
 652,500 1.62 1.62 1.58 500 0 0.0
18/08/2011
1.62
 867,500 1.60 1.64 1.60 500 0 0.0
17/08/2011
1.60
 1,449,200 1.58 1.62 1.55 0 0 0
16/08/2011
1.58
 950,500 1.58 1.58 1.51 0 0 0
15/08/2011
1.58
 2,115,500 1.58 1.60 1.53 0 0 0
12/08/2011
1.58
 2,770,200 1.58 1.60 1.51 1,500 0 0.0
11/08/2011
1.58
 1,171,300 1.60 1.62 1.53 10,000 0 0.1
10/08/2011
1.60
 802,300 1.55 1.64 1.58 50,000 0 0.4
09/08/2011
1.55
 1,240,500 1.58 1.67 1.51 0 1,000 -0.0
08/08/2011
1.58
 2,090,700 1.62 1.71 1.53 0 0 0
05/08/2011
1.62
 1,533,300 1.64 1.74 1.55 0 0 0
04/08/2011
1.64
 1,826,800 1.60 1.69 1.60 100 0 0.0
03/08/2011
1.60
 2,147,900 1.67 1.74 1.60 6,200 0 0.0
02/08/2011
1.67
 714,900 1.76 1.76 1.67 0 0 0
01/08/2011
1.76
 718,000 1.78 1.80 1.74 0 0 0
29/07/2011
1.78
 589,100 1.83 1.83 1.78 10,000 38,000 -0.2
28/07/2011
1.83
 434,300 1.83 1.83 1.78 0 57,000 -0.5
27/07/2011
1.83
 472,900 1.80 1.83 1.78 0 0 0
26/07/2011
1.80
 368,000 1.83 1.83 1.78 0 1,000 -0.0
25/07/2011
1.83
 663,600 1.80 1.85 1.78 0 3,000 -0.0
22/07/2011
1.80
 499,000 1.83 1.87 1.80 4,000 0 0.0
21/07/2011
1.83
 688,400 1.83 1.87 1.80 0 0 0
20/07/2011
1.83
 241,100 1.78 1.83 1.78 0 0 0
19/07/2011
1.78
 363,700 1.80 1.85 1.78 0 0 0
18/07/2011
1.80
 577,500 1.80 1.85 1.78 0 0 0
15/07/2011
1.80
 384,300 1.85 1.85 1.80 0 0 0
14/07/2011
1.85
 705,700 1.80 1.85 1.78 0 0 0
13/07/2011
1.80
 331,500 1.85 1.85 1.78 0 0 0
12/07/2011
1.85
 521,800 1.85 1.87 1.80 0 0 0
11/07/2011
1.85
 227,400 1.87 1.90 1.83 0 0 0
08/07/2011
1.87
 312,800 1.87 1.90 1.83 0 0 0
07/07/2011
1.87
 114,900 1.90 1.90 1.85 0 0 0
06/07/2011
1.90
 207,300 1.90 1.92 1.87 0 0 0
05/07/2011
1.90
 433,200 1.87 1.92 1.87 900 0 0.0
04/07/2011
1.87
 442,900 1.87 1.92 1.83 4,000 0 0.0
01/07/2011
1.87
 439,500 1.87 1.92 1.83 500 0 0.0
30/06/2011
1.87
 483,800 1.87 1.92 1.85 0 27,700 -0.2
29/06/2011
1.87
 799,400 1.85 1.92 1.83 0 133,100 -1.1
28/06/2011
1.85
 289,300 1.90 1.92 1.85 0 10,700 -0.1
27/06/2011
1.90
 478,500 1.92 1.92 1.87 0 100,700 -0.8
24/06/2011
1.92
 301,600 1.90 1.96 1.90 0 0 0
23/06/2011
1.90
 414,700 1.92 2.01 1.90 0 0 0
22/06/2011
1.92
 292,000 1.92 1.99 1.92 0 0 0
21/06/2011
1.92
 600,400 1.92 1.99 1.92 0 85,500 -0.7
20/06/2011
1.92
 537,900 1.94 2.03 1.87 0 85,300 -0.7
17/06/2011
1.94
 407,000 1.99 2.06 1.94 0 5,000 -0.0
16/06/2011
1.99
 573,400 1.96 2.01 1.94 0 0 0
15/06/2011
1.96
 402,200 2.03 2.06 1.94 45,000 6,500 0.3
14/06/2011
2.03
 659,400 2.06 2.12 2.01 5,000 181,100 -1.6
13/06/2011
2.06
 391,800 2.06 2.12 2.03 0 0 0
10/06/2011
2.06
 637,100 2.08 2.12 2.06 1,000 100,000 -0.9
09/06/2011
2.08
 530,600 2.08 2.10 2.03 0 0 0
08/06/2011
2.08
 2,372,300 2.10 2.15 1.99 0 0 0
07/06/2011
2.10
 827,600 2.01 2.12 2.03 5,000 0 0.0
06/06/2011
2.01
 575,500 2.03 2.15 1.99 0 0 0
03/06/2011
2.03
 575,800 2.08 2.17 2.01 50,000 0 0.5
02/06/2011
2.08
 1,310,400 1.99 2.10 1.96 78,000 0 0.7
01/06/2011
1.99
 1,093,200 1.92 1.99 1.90 70,700 0 0.6
31/05/2011
1.92
 566,000 1.87 1.99 1.87 14,000 0 0.1
30/05/2011
1.87
 917,900 1.83 1.96 1.85 14,800 0 0.1
27/05/2011
1.83
 1,908,800 1.85 1.94 1.83 200 50,000 -0.4
26/05/2011
1.85
 2,627,600 1.87 1.94 1.76 125,900 50,000 0.7
25/05/2011
1.87
 152,100 1.92 1.92 1.87 200 50,000 -0.4
24/05/2011
1.92
 994,500 1.96 2.10 1.92 600 900 -0.0
23/05/2011
1.96
 776,000 2.06 2.15 1.96 300 100 0.0
20/05/2011
2.06
 565,400 2.08 2.15 2.01 200 200,000 -1.9
19/05/2011
2.08
 1,508,100 2.12 2.17 2.06 300 0 0.0
18/05/2011
2.12
 595,000 2.17 2.24 2.12 0 1,800 -0.0
17/05/2011
2.17
 509,500 2.19 2.26 2.12 200 0 0.0
16/05/2011
2.19
 525,300 2.24 2.26 2.15 300 400,000 -3.9
13/05/2011
2.24
 257,300 2.24 2.26 2.19 40,000 0 0.4
12/05/2011
2.24
 617,200 2.22 2.31 2.19 0 0 0
11/05/2011: Cổ tức tiền mặt tỉ lệ: 6.5%
11/05/2011
2.22
 538,300 2.16 2.26 2.17 0 0 0
10/05/2011
2.16
 433,400 2.16 2.18 2.14 0 0 0
09/05/2011
2.16
 683,000 2.16 2.20 2.14 2,500 0 0.0
06/05/2011
2.16
 471,200 2.18 2.20 2.14 0 300,000 -3.1
05/05/2011
2.18
 541,100 2.22 2.24 2.16 107,900 300,000 -2.0
04/05/2011
2.22
 511,500 2.22 2.27 2.18 0 0 0
29/04/2011
2.22
 1,580,800 2.18 2.24 2.18 100,000 0 1.0
28/04/2011
2.18
 1,258,400 2.18 2.24 2.16 0 1,000,000 -10.2
27/04/2011
2.18
 1,294,500 2.20 2.22 2.14 0 0 0
26/04/2011
2.20
 535,800 2.20 2.27 2.09 0 0 0
25/04/2011
2.20
 1,104,100 2.16 2.24 2.12 1,800 0 0.0
22/04/2011
2.16
 1,092,300 2.09 2.22 2.09 0 0 0
21/04/2011
2.09
 441,300 2.09 2.14 2.07 0 0 0
20/04/2011
2.09
 610,600 2.05 2.12 2.05 100 200 -0.0
19/04/2011
2.05
 686,800 2.03 2.12 2.03 0 0 0
18/04/2011
2.03
 402,200 2.03 2.07 2.01 0 0 0
15/04/2011
2.03
 415,600 2.05 2.07 2.03 0 0 0
14/04/2011
2.05
 342,500 2.05 2.07 2.03 0 0 0
13/04/2011
2.05
 100,400 2.09 2.09 2.05 28,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |