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)
08/04/2011
2.09
 104,500 2.09 2.12 2.05 0 0 0
07/04/2011
2.09
 124,800 2.12 2.12 2.07 0 0 0
06/04/2011
2.12
 242,500 2.12 2.14 2.07 0 0 0
05/04/2011
2.12
 917,000 2.03 2.12 2.03 0 0 0
04/04/2011
2.03
 384,100 2.05 2.07 2.01 200 0 0.0
01/04/2011
2.05
 126,500 2.05 2.09 2.05 21,000 0 0.2
31/03/2011
2.05
 177,100 2.05 2.12 2.05 0 0 0
30/03/2011
2.05
 319,200 2.07 2.07 2.03 0 0 0
29/03/2011
2.07
 264,200 2.07 2.09 2.05 0 0 0
28/03/2011
2.07
 188,400 2.07 2.16 2.07 0 0 0
25/03/2011
2.07
 260,600 2.07 2.09 2.07 0 0 0
24/03/2011
2.07
 99,500 2.09 2.09 2.07 0 0 0
23/03/2011
2.09
 307,100 2.09 2.12 1.97 6,000 6,000 0.0
22/03/2011
2.09
 233,700 2.12 2.14 2.09 0 0 0
21/03/2011
2.12
 297,900 2.16 2.18 2.12 0 0 0
18/03/2011
2.16
 447,600 2.12 2.16 2.09 0 0 0
17/03/2011
2.12
 215,400 2.12 2.16 2.09 0 0 0
16/03/2011
2.12
 191,600 2.14 2.14 2.09 6,000 0 0.1
15/03/2011
2.14
 211,100 2.14 2.18 2.12 0 0 0
14/03/2011
2.14
 253,900 2.29 2.29 2.12 0 0 0
11/03/2011
2.29
 452,100 2.20 2.29 2.20 0 0 0
10/03/2011
2.20
 778,700 2.09 2.20 2.14 0 0 0
09/03/2011
2.09
 790,000 2.12 2.22 2.09 10,000 0 0.1
08/03/2011
2.12
 401,800 2.12 2.16 2.12 0 0 0
07/03/2011
2.12
 526,400 2.12 2.16 2.09 39,900 0 0.4
04/03/2011
2.12
 384,800 2.07 2.14 2.09 20,000 0 0.2
03/03/2011
2.07
 454,800 2.07 2.16 2.07 15,000 0 0.1
02/03/2011
2.07
 474,100 2.18 2.18 2.05 4,100 50,000 -0.4
01/03/2011
2.18
 236,300 2.18 2.18 2.16 10,000 0 0.1
28/02/2011
2.18
 371,100 2.22 2.22 2.18 10,000 0 0.1
25/02/2011
2.22
 232,900 2.20 2.22 2.18 0 0 0
24/02/2011
2.20
 727,000 2.22 2.22 2.16 30,000 0 0.3
23/02/2011
2.22
 307,400 2.18 2.24 2.16 15,000 4,500 0.1
22/02/2011
2.18
 540,400 2.18 2.20 2.14 4,100 100 0.0
21/02/2011
2.18
 1,332,600 2.31 2.31 2.16 0 0 0
18/02/2011
2.31
 471,400 2.31 2.31 2.29 100 0 0.0
17/02/2011
2.31
 365,400 2.33 2.33 2.29 0 0 0
16/02/2011
2.33
 462,300 2.33 2.37 2.31 0 214,000 -2.3
15/02/2011
2.33
 506,800 2.37 2.39 2.33 0 18,000 -0.2
14/02/2011
2.37
 337,100 2.39 2.42 2.37 0 0 0
11/02/2011
2.39
 118,600 2.42 2.42 2.37 0 0 0
10/02/2011
2.42
 224,300 2.44 2.44 2.39 0 0 0
09/02/2011
2.44
 286,900 2.42 2.48 2.42 0 0 0
08/02/2011
2.42
 157,400 2.39 2.46 2.39 0 0 0
28/01/2011
2.39
 343,400 2.42 2.46 2.37 3,100 0 0.0
27/01/2011
2.42
 230,200 2.39 2.42 2.37 2,500 0 0.0
26/01/2011
2.39
 144,500 2.37 2.42 2.29 2,200 0 0.0
25/01/2011
2.37
 335,800 2.39 2.42 2.31 0 300 -0.0
24/01/2011
2.39
 314,300 2.48 2.48 2.39 1,000 0 0.0
21/01/2011
2.48
 926,700 2.37 2.54 2.35 24,000 0 0.3
20/01/2011
2.37
 241,100 2.37 2.46 2.35 0 0 0
19/01/2011
2.37
 143,000 2.39 2.42 2.35 0 0 0
18/01/2011
2.39
 228,500 2.44 2.48 2.37 200 0 0.0
17/01/2011
2.44
 390,000 2.39 2.48 2.39 3,000 0 0.0
14/01/2011
2.39
 232,500 2.39 2.44 2.35 0 0 0
13/01/2011
2.39
 318,600 2.35 2.42 2.35 0 0 0
12/01/2011
2.35
 252,400 2.31 2.39 2.33 0 0 0
11/01/2011
2.31
 563,300 2.35 2.39 2.31 3,500 0 0.0
10/01/2011
2.35
 569,000 2.44 2.46 2.35 2,000 0 0.0
07/01/2011
2.44
 314,200 2.46 2.48 2.42 0 0 0
06/01/2011
2.46
 280,100 2.48 2.52 2.44 0 0 0
05/01/2011
2.48
 309,700 2.56 2.59 2.46 0 0 0
04/01/2011
2.56
 394,500 2.61 2.63 2.56 0 0 0
31/12/2010
2.61
 615,800 2.54 2.61 2.52 0 0 0
30/12/2010
2.54
 733,800 2.56 2.67 2.48 40,000 0 0.5
29/12/2010
2.56
 823,400 2.65 2.67 2.52 1,603,100 0 20.0
28/12/2010
2.65
 463,000 2.59 2.67 2.56 0 0 0
27/12/2010
2.59
 199,700 2.59 2.65 2.56 5,000 0 0.1
24/12/2010
2.59
 575,300 2.63 2.67 2.56 0 0 0
23/12/2010
2.63
 782,800 2.74 2.78 2.61 100 0 0.0
22/12/2010
2.74
 633,700 2.80 2.91 2.69 12,900 0 0.2
21/12/2010
2.80
 1,622,100 2.89 2.95 2.78 0 9,700 -0.1
20/12/2010
2.89
 1,723,500 3.06 3.18 2.86 70,900 0 1.0
17/12/2010
3.06
 2,116,600 2.84 3.06 2.82 375,600 0 5.3
16/12/2010
2.84
 2,415,400 3.03 3.23 2.84 155,000 0 2.1
15/12/2010
3.03
 5,497,900 2.84 3.03 2.84 0 1,070,300 -15.2
14/12/2010
2.84
 5,401,100 2.67 2.84 2.78 229,600 2,000 3.0
13/12/2010
2.67
 481,300 2.54 2.67 2.56 0 0 0
10/12/2010
2.54
 808,300 2.48 2.56 2.44 0 18,900 -0.2
09/12/2010
2.48
 669,600 2.42 2.50 2.33 786,600 0 9.0
08/12/2010
2.42
 377,900 2.50 2.50 2.42 3,000 11,100 -0.1
07/12/2010
2.50
 494,600 2.61 2.67 2.50 2,700 0 0.0
06/12/2010
2.61
 1,485,300 2.46 2.63 2.52 6,100 0 0.1
03/12/2010
2.46
 660,100 2.33 2.46 2.37 17,300 700,200 -7.9
02/12/2010
2.33
 440,000 2.27 2.35 2.20 70,000 0 0.8
01/12/2010
2.27
 420,200 2.33 2.42 2.24 0 0 0
30/11/2010
2.33
 631,700 2.22 2.33 2.20 0 100 -0.0
29/11/2010
2.22
 350,000 2.14 2.22 2.14 900 0 0.0
26/11/2010
2.14
 338,700 2.14 2.20 2.14 100 0 0.0
25/11/2010
2.14
 402,200 2.14 2.20 2.14 0 0 0
24/11/2010
2.14
 326,600 2.16 2.20 2.14 10,000 0 0.1
23/11/2010
2.16
 226,800 2.16 2.18 2.14 0 0 0
22/11/2010
2.16
 162,900 2.16 2.18 2.12 40,400 0 0.4
19/11/2010
2.16
 153,800 2.18 2.20 2.14 10,000 0 0.1
18/11/2010
2.18
 284,800 2.14 2.20 2.16 10,000 0 0.1
17/11/2010
2.14
 149,600 2.14 2.20 2.14 0 0 0
16/11/2010
2.14
 216,800 2.14 2.27 2.14 0 0 0
15/11/2010
2.14
 214,100 2.20 2.31 2.14 100 0 0.0
12/11/2010
2.20
 298,000 2.29 2.33 2.20 100 0 0.0
11/11/2010
2.29
 274,800 2.31 2.37 2.27 0 31,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |