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)
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
22/04/2010
3.30
 533,700 3.13 3.33 3.11 0 1,000 -0.0
21/04/2010
3.13
 414,000 3.13 3.16 3.11 1,000 500 0.0
20/04/2010
3.13
 348,900 3.20 3.20 3.11 0 3,400 -0.1
19/04/2010
3.20
 193,600 3.21 3.23 3.18 0 0 0
16/04/2010
3.21
 207,700 3.26 3.30 3.21 0 2,000 -0.0
15/04/2010
3.26
 256,900 3.26 3.30 3.23 0 500 -0.0
14/04/2010
3.26
 285,600 3.30 3.30 3.20 0 0 0
13/04/2010
3.30
 728,000 3.28 3.43 3.21 50,000 0 1.0
12/04/2010
3.28
 835,300 3.21 3.28 3.11 0 0 0
09/04/2010
3.21
 307,400 3.23 3.25 3.20 0 0 0
08/04/2010
3.23
 241,300 3.25 3.26 3.23 100 0 0.0
07/04/2010
3.25
 214,000 3.26 3.31 3.23 0 0 0
06/04/2010
3.26
 196,200 3.31 3.31 3.25 17,200 0 0.3
05/04/2010
3.31
 333,100 3.28 3.34 3.28 0 0 0
02/04/2010
3.28
 179,300 3.31 3.38 3.26 0 0 0
01/04/2010
3.31
 338,200 3.23 3.33 3.21 0 0 0
31/03/2010
3.23
 187,000 3.28 3.33 3.21 0 1,000 -0.0
30/03/2010
3.28
 257,000 3.30 3.30 3.26 0 0 0
29/03/2010
3.30
 292,300 3.34 3.34 3.28 3,100 0 0.1
26/03/2010
3.34
 333,200 3.33 3.38 3.28 17,200 1,000 0.3
25/03/2010
3.33
 347,300 3.43 3.43 3.31 17,200 5,000 0.2
24/03/2010
3.43
 221,700 3.39 3.43 3.38 17,300 0 0.4
23/03/2010
3.39
 262,200 3.46 3.46 3.38 15,400 0 0.3
22/03/2010
3.46
 205,700 3.48 3.48 3.41 15,600 0 0.3
19/03/2010
3.48
 342,400 3.49 3.53 3.44 0 2,700 -0.1
18/03/2010
3.49
 303,500 3.49 3.53 3.44 0 5,200 -0.1
17/03/2010
3.49
 387,500 3.54 3.56 3.46 1,000 7,700 -0.1
16/03/2010
3.54
 382,900 3.61 3.66 3.51 0 7,900 -0.2
15/03/2010
3.61
 505,400 3.59 3.69 3.59 25,500 0 0.6
12/03/2010
3.59
 300,400 3.58 3.61 3.56 16,900 0 0.4
11/03/2010
3.58
 247,000 3.59 3.61 3.56 30,400 0 0.7
10/03/2010
3.59
 292,100 3.62 3.64 3.58 20,100 0 0.4
09/03/2010
3.62
 422,000 3.66 3.67 3.62 18,200 0 0.4
08/03/2010
3.66
 532,000 3.62 3.66 3.61 18,200 0 0.4
05/03/2010
3.62
 622,500 3.59 3.66 3.59 0 0 0
04/03/2010
3.59
 341,100 3.64 3.71 3.59 0 20,000 -0.4
03/03/2010
3.64
 601,400 3.58 3.64 3.58 0 0 0
02/03/2010
3.58
 526,800 3.61 3.62 3.58 1,000 0 0.0
01/03/2010
3.61
 473,300 3.61 3.66 3.59 0 0 0
26/02/2010
3.61
 824,400 3.56 3.62 3.54 0 379,400 -8.3
25/02/2010
3.56
 651,000 3.59 3.69 3.51 18,200 189,000 -3.7
24/02/2010
3.59
 492,100 3.56 3.62 3.49 115,600 180,000 -1.4
23/02/2010
3.56
 136,600 3.71 3.72 3.54 18,200 0 0.4
22/02/2010
3.71
 171,500 3.64 3.79 3.66 17,200 0 0.4
12/02/2010
3.64
 177,400 3.66 3.76 3.61 18,100 0 0.4
11/02/2010
3.66
 370,300 3.54 3.69 3.54 36,400 0 0.8
10/02/2010
3.54
 117,000 3.54 3.62 3.53 20,200 0 0.4
09/02/2010
3.54
 454,000 3.56 3.56 3.51 0 0 0
08/02/2010
3.56
 502,300 3.53 3.56 3.46 17,900 0 0.4
05/02/2010
3.53
 695,600 3.56 3.56 3.51 20,300 0 0.4
04/02/2010
3.56
 315,100 3.54 3.56 3.53 18,200 0 0.4
03/02/2010
3.54
 435,500 3.54 3.56 3.51 18,600 18,200 0.0
02/02/2010
3.54
 401,900 3.54 3.56 3.51 0 80,000 -1.7
01/02/2010
3.54
 689,800 3.56 3.56 3.53 4,000 0 0.1
29/01/2010
3.56
 842,600 3.54 3.58 3.51 18,200 0 0.4
28/01/2010
3.54
 676,900 3.51 3.56 3.51 0 2,200 -0.0
27/01/2010
3.51
 385,900 3.69 3.82 3.46 9,100 27,300 -0.4
26/01/2010
3.69
 677,600 3.49 3.69 3.51 18,200 0 0.4
25/01/2010
3.49
 364,900 3.49 3.51 3.43 18,200 0 0.4
22/01/2010
3.49
 458,800 3.44 3.54 3.39 19,700 0 0.4
21/01/2010
3.44
 317,900 3.62 3.62 3.38 18,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |