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)
10/11/2010
2.31
 168,400 2.27 2.33 2.29 0 0 0
09/11/2010
2.27
 131,200 2.33 2.35 2.27 0 0 0
08/11/2010
2.33
 152,600 2.35 2.37 2.31 1,900 0 0.0
05/11/2010
2.35
 225,100 2.31 2.35 2.31 6,100 0 0.1
04/11/2010
2.31
 137,800 2.31 2.35 2.29 0 0 0
03/11/2010
2.31
 134,100 2.31 2.35 2.31 0 0 0
02/11/2010
2.31
 203,500 2.29 2.35 2.31 0 500,000 -5.5
01/11/2010
2.29
 410,600 2.33 2.33 2.27 0 1,000 -0.0
29/10/2010
2.33
 275,600 2.33 2.33 2.27 0 10,000 -0.1
28/10/2010
2.33
 253,100 2.29 2.35 2.27 0 0 0
27/10/2010
2.29
 295,500 2.33 2.37 2.27 0 0 0
26/10/2010
2.33
 216,900 2.31 2.35 2.31 0 0 0
25/10/2010
2.31
 249,500 2.33 2.33 2.27 200 0 0.0
22/10/2010
2.33
 332,100 2.31 2.37 2.24 0 0 0
21/10/2010: Cổ tức tiền mặt tỉ lệ: 8%
21/10/2010
2.31
 218,900 2.31 2.39 2.24 0 0 0
20/10/2010
2.31
 280,400 2.37 2.39 2.27 900 0 0.0
19/10/2010
2.37
 323,300 2.39 2.41 2.35 0 500,000 -6.4
18/10/2010
2.39
 342,500 2.33 2.39 2.33 0 0 0
15/10/2010
2.33
 632,500 2.29 2.33 2.29 0 0 0
14/10/2010
2.29
 396,300 2.27 2.31 2.27 0 0 0
13/10/2010
2.27
 227,300 2.25 2.29 2.25 0 0 0
12/10/2010
2.25
 301,000 2.23 2.31 2.23 0 0 0
11/10/2010
2.23
 191,300 2.29 2.33 2.19 0 0 0
08/10/2010
2.29
 275,200 2.27 2.33 2.27 10,000 0 0.1
07/10/2010
2.27
 105,300 2.29 2.33 2.27 0 0 0
06/10/2010
2.29
 200,500 2.27 2.33 2.25 0 0 0
05/10/2010
2.27
 199,000 2.23 2.31 2.23 0 0 0
04/10/2010
2.23
 262,700 2.33 2.35 2.23 1,000 0 0.0
01/10/2010
2.33
 191,900 2.33 2.35 2.31 0 0 0
30/09/2010
2.33
 184,900 2.31 2.33 2.31 0 0 0
29/09/2010
2.31
 105,900 2.37 2.39 2.31 0 200 -0.0
28/09/2010
2.37
 319,800 2.35 2.43 2.35 0 0 0
27/09/2010
2.35
 242,600 2.35 2.37 2.31 0 0 0
24/09/2010
2.35
 392,700 2.33 2.37 2.33 600 0 0.0
23/09/2010
2.33
 253,600 2.35 2.37 2.31 0 0 0
22/09/2010
2.35
 187,000 2.35 2.37 2.33 0 0 0
21/09/2010
2.35
 208,100 2.35 2.37 2.33 0 0 0
20/09/2010
2.35
 348,900 2.33 2.39 2.31 0 196,000 -2.3
17/09/2010
2.33
 1,043,900 2.35 2.37 2.29 200 828,700 -9.6
16/09/2010
2.35
 587,100 2.35 2.43 2.31 0 517,900 -6.1
15/09/2010
2.35
 593,200 2.41 2.45 2.31 0 457,000 -5.4
14/09/2010
2.41
 463,900 2.45 2.49 2.37 400 338,500 -4.1
13/09/2010
2.45
 223,900 2.49 2.53 2.43 200 0 0.0
10/09/2010
2.49
 253,400 2.53 2.57 2.45 0 0 0
09/09/2010
2.53
 264,600 2.49 2.57 2.49 0 0 0
08/09/2010
2.49
 177,500 2.55 2.55 2.47 200 0 0.0
07/09/2010
2.55
 308,800 2.61 2.65 2.55 1,000 0 0.0
06/09/2010
2.61
 662,100 2.61 2.67 2.59 400 14,000 -0.2
01/09/2010
2.61
 348,000 2.63 2.67 2.57 14,600 0 0.2
31/08/2010
2.63
 365,600 2.65 2.69 2.59 0 100 -0.0
30/08/2010
2.65
 815,800 2.49 2.65 2.51 0 0 0
27/08/2010
2.49
 355,500 2.49 2.55 2.43 0 0 0
26/08/2010
2.49
 499,800 2.41 2.59 2.45 28,500 0 0.4
25/08/2010
2.41
 615,700 2.47 2.61 2.35 1,000 0 0.0
24/08/2010
2.47
 214,400 2.55 2.57 2.45 1,200 0 0.0
23/08/2010
2.55
 337,300 2.59 2.65 2.55 2,000 0 0.0
20/08/2010
2.59
 479,900 2.65 2.69 2.57 0 0 0
19/08/2010
2.65
 580,500 2.67 2.75 2.61 11,700 0 0.2
18/08/2010
2.67
 537,000 2.71 2.77 2.63 0 0 0
17/08/2010
2.71
 317,700 2.79 2.81 2.69 0 0 0
16/08/2010
2.79
 682,600 2.73 2.81 2.69 0 0 0
13/08/2010
2.73
 568,900 2.69 2.83 2.65 5,400 330,000 -4.6
12/08/2010
2.69
 238,600 2.81 2.87 2.67 0 0 0
11/08/2010
2.81
 245,600 2.85 2.93 2.77 0 0 0
10/08/2010
2.85
 399,800 2.91 2.96 2.77 0 0 0
09/08/2010
2.91
 1,046,500 2.87 2.98 2.83 28,600 399,400 -5.6
06/08/2010
2.87
 389,300 2.89 3.00 2.87 21,700 39,400 -0.3
05/08/2010
2.89
 482,700 2.93 2.98 2.89 0 50,600 -0.7
04/08/2010
2.93
 101,800 2.96 3.02 2.91 1,000 10,000 -0.1
03/08/2010
2.96
 452,700 2.95 3.02 2.96 0 0 0
02/08/2010
2.95
 212,900 2.96 2.98 2.83 0 0 0
30/07/2010
2.96
 202,300 2.98 3.00 2.96 0 0 0
29/07/2010
2.98
 177,600 2.96 3.00 2.96 0 0 0
28/07/2010
2.96
 178,700 3.00 3.02 2.96 0 0 0
27/07/2010
3.00
 94,400 3.04 3.06 3.00 0 0 0
26/07/2010
3.04
 141,400 3.08 3.08 3.02 0 0 0
23/07/2010
3.08
 328,700 3.08 3.10 3.02 0 0 0
22/07/2010
3.08
 146,800 3.08 3.08 3.06 0 0 0
21/07/2010
3.08
 97,600 3.12 3.12 3.06 0 0 0
20/07/2010
3.12
 423,400 3.12 3.12 3.10 0 0 0
19/07/2010
3.12
 215,900 3.14 3.14 3.08 0 0 0
16/07/2010
3.14
 282,700 3.12 3.16 3.10 0 0 0
15/07/2010
3.12
 186,600 3.14 3.16 3.10 0 0 0
14/07/2010
3.14
 268,600 3.12 3.22 3.14 0 0 0
13/07/2010
3.12
 589,700 3.08 3.16 3.06 28,600 0 0.4
12/07/2010
3.08
 150,500 3.08 3.12 3.02 100 0 0.0
09/07/2010
3.08
 182,900 3.08 3.10 3.06 0 30,000 -0.5
08/07/2010
3.08
 244,600 3.08 3.14 3.06 0 0 0
07/07/2010
3.08
 156,900 3.12 3.16 3.02 1,000 0 0.0
06/07/2010
3.12
 356,500 3.08 3.12 2.98 0 0 0
05/07/2010
3.08
 148,500 3.10 3.10 3.06 0 0 0
02/07/2010
3.10
 78,300 3.10 3.16 3.08 0 0 0
01/07/2010
3.10
 165,300 3.12 3.16 3.08 10,400 0 0.2
30/06/2010
3.12
 150,500 3.18 3.18 3.08 600 0 0.0
29/06/2010
3.18
 293,200 3.16 3.18 3.12 28,600 0 0.5
28/06/2010
3.16
 237,300 3.20 3.20 3.12 49,600 0 0.8
25/06/2010
3.20
 356,100 3.22 3.22 3.14 48,600 0 0.8
24/06/2010
3.22
 319,900 3.28 3.28 3.20 30,800 0 0.5
23/06/2010
3.28
 191,000 3.26 3.30 3.24 24,900 0 0.4
22/06/2010
3.26
 426,500 3.28 3.38 3.26 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |