Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

16.75
-0.55
(-3.18%)
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
(2025-11-05) 		1.10 6.79% 1,381,546,600 21,408,400 348.9
15.30
17.35
16.75
2 tháng
(2025-10-06) 		-0.10 -0.57% 3,641,514,700 -10,488,500 -191.5
15.30
18.20
16.75
3 tháng
(2025-09-08) 		0.05 0.29% 5,315,048,400 -31,328,300 -549.2
15.30
18.20
16.75
6 tháng
(2025-06-09) 		5.75 49.80% 11,017,488,100 24,176,796 -0.1
11.37
19.05
16.75
12 tháng
(2024-12-10) 		9.35 117.60% 16,104,023,800 61,894,032 8.6
7.76
19.05
16.75
24 tháng
(2023-12-18) 		9.43 119.75% 21,189,073,300 -26,199,356 -970.3
7.76
19.05
16.75
36 tháng
(2022-12-21) 		10.78 165.51% 25,947,015,600 -53,236,588 -1,295.2
6
19.05
16.75
60 tháng
(2020-12-31) 		10.52 155.25% 34,439,499,203 -1,821,565 -819.9
4.80
19.05
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2010: Cổ tức tiền mặt tỉ lệ: 4.5%
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
21/06/2010
3.28
 782,200 3.10 3.28 3.08 119,500 1,000 0
18/06/2010
3.10
 803,300 3.10 3.11 3.03 119,500 1,000 2.2
17/06/2010
3.10
 349,200 3.10 3.13 3.03 44,800 4,800 0.7
16/06/2010
3.10
 359,400 3.00 3.13 3.05 30,600 0 0.6
15/06/2010
3.00
 150,000 3.03 3.08 2.98 22,000 0 0.4
14/06/2010
3.03
 109,400 3.03 3.06 3.00 0 0 0
11/06/2010
3.03
 119,800 3.03 3.10 3.03 0 0 0
10/06/2010
3.03
 170,000 3.05 3.05 3.02 0 17,100 -0.3
09/06/2010
3.05
 113,100 3.03 3.11 3.03 0 0 0
08/06/2010
3.03
 227,000 3.02 3.10 3.00 10,000 17,200 -0.1
07/06/2010
3.02
 283,900 3.10 3.28 2.97 100 0 0.0
04/06/2010
3.10
 306,900 3.13 3.13 3.03 0 0 0
03/06/2010
3.13
 316,000 3.03 3.13 3.03 0 0 0
02/06/2010
3.03
 114,100 3.10 3.10 3.03 0 0 0
01/06/2010
3.10
 181,100 3.08 3.13 3.05 0 0 0
31/05/2010
3.08
 189,000 3.18 3.30 3.06 0 0 0
28/05/2010
3.18
 1,064,600 3.00 3.18 2.98 1,500 0 0.0
27/05/2010
3.00
 222,000 3.05 3.13 2.97 0 0 0
26/05/2010
3.05
 316,400 3.05 3.05 2.95 0 0 0
25/05/2010
3.05
 248,400 3.06 3.06 2.97 0 0 0
24/05/2010
3.06
 381,000 2.92 3.08 2.97 0 17,200 -0.3
21/05/2010
2.92
 418,700 3.08 3.18 2.85 0 17,200 -0.3
20/05/2010
3.08
 1,033,800 2.82 3.08 2.77 0 0 0
19/05/2010
2.82
 352,200 3.00 3.00 2.82 1,000 0 0.0
18/05/2010
3.00
 257,900 3.06 3.06 2.98 200 0 0.0
17/05/2010
3.06
 313,200 3.13 3.15 3.05 300 0 0.0
14/05/2010
3.13
 207,700 3.11 3.16 3.11 500 0 0.0
13/05/2010
3.11
 297,600 3.15 3.20 3.11 0 0 0
12/05/2010
3.15
 450,400 3.23 3.30 3.11 0 0 0
11/05/2010
3.23
 361,100 3.26 3.36 3.23 0 0 0
10/05/2010
3.26
 444,900 3.33 3.36 3.23 17,300 0 0.3
07/05/2010
3.33
 565,900 3.41 3.51 3.26 22,200 20,000 0.1
06/05/2010
3.41
 644,900 3.41 3.46 3.34 23,000 0 0.5
05/05/2010
3.41
 990,100 3.39 3.54 3.30 17,200 500 0.3
04/05/2010
3.39
 902,000 3.18 3.39 3.23 14,600 50,000 -0.7
29/04/2010
3.18
 349,300 3.21 3.21 3.16 17,200 0 0.3
28/04/2010
3.21
 193,300 3.23 3.25 3.18 18,200 0 0.4
27/04/2010
3.23
 197,100 3.26 3.31 3.23 17,200 0 0.3
26/04/2010
3.26
 300,200 3.30 3.46 3.26 2,400 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |