Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.70
-0.30
(-2.50%)

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
(2024-05-15)
0.10 0.86% 684,364,300 -4,016,144 -48.1
11.40
12
11.70
2 tháng
(2024-04-15)
0.35 3.08% 1,236,547,900 -33,990,821 -386.1
10.95
12
11.70
3 tháng
(2024-03-18)
0.55 4.93% 1,588,538,100 -47,842,221 -543.2
10.95
12
11.70
6 tháng
(2023-12-18)
1 9.35% 3,340,647,100 -76,425,912 -856.0
10.65
12.35
11.70
12 tháng
(2023-06-20)
0.94 8.71% 5,698,362,500 -113,223,191 -1,252.3
10.05
13.45
11.70
24 tháng
(2022-06-27)
1.64 16.31% 9,785,652,700 -48,776,061 -541.2
6.53
13.45
11.70
36 tháng
(2021-06-30)
-5.41 -31.61% 13,155,288,850 -44,520,399 -615.4
6.53
18.78
11.70
60 tháng
(2019-07-11)
8.38 251.90% 18,552,759,818 -119,258,983 -1,596.3
2.88
19.37
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
11.70
-0.30
26,575,500 12.10 12.10 11.70 97,800 1,027,000 -11.0
13/06/2024
12
0.20
48,447,200 11.90 12.10 11.75 0 0 0
12/06/2024
11.80
0.15
19,872,100 11.65 11.85 11.60 752,858 731,200 0.3
11/06/2024
11.65
-0.10
22,669,000 11.75 11.80 11.60 456,800 858,436 -4.7
10/06/2024
11.75
-0.05
28,894,500 11.90 11.95 11.65 252,815 2,134,600 -22.2
07/06/2024
11.80
-0.05
17,165,700 11.90 12 11.75 402,100 564,100 -1.9
06/06/2024
11.85
0.30
69,364,500 11.60 12.10 11.50 4,655,400 2,787,680 21.6
05/06/2024
11.55
0
19,415,000 11.60 11.65 11.50 817,300 140,414 7.8
04/06/2024
11.55
-0.10
16,264,000 11.70 11.70 11.55 114,900 360,400 -2.9
03/06/2024
11.65
0.25
20,648,900 11.50 11.75 11.45 1,570,300 186,907 16.1
31/05/2024
11.40
0
14,564,200 11.45 11.50 11.40 758,900 1,016,700 -2.9
30/05/2024
11.40
-0.15
25,838,100 11.50 11.55 11.35 236,400 1,231,301 -11.4
29/05/2024
11.55
-0.15
24,388,500 11.70 11.75 11.50 378,900 1,334,900 -11.1
28/05/2024
11.70
0.10
14,796,200 11.60 11.70 11.55 835,200 658,986 2.1
27/05/2024
11.60
0.05
12,436,200 11.60 11.65 11.50 781,053 261,234 6.0
24/05/2024
11.55
-0.20
39,082,500 11.65 11.80 11.50 493,600 527,593 -0.4
23/05/2024
11.75
0.10
26,704,200 11.65 11.75 11.55 1,325,600 515,800 9.5
22/05/2024
11.65
-0.20
38,630,600 11.90 11.90 11.65 333,300 1,299,300 -11.3
21/05/2024
11.85
0
36,868,000 11.85 11.90 11.70 943,500 3,208,945 -26.6
20/05/2024
11.85
-0.15
36,329,900 12.15 12.20 11.80 910,100 816,000 1.1
17/05/2024
12
0.15
67,025,200 11.90 12.30 11.85 895,200 2,874,000 -24.2
16/05/2024
11.85
0.25
36,799,200 11.70 11.85 11.65 3,031,400 1,143,100 22.2
15/05/2024
11.60
0
21,585,100 11.65 11.70 11.55 905,900 1,598,574 -8.0
14/05/2024
11.60
-0.05
16,888,200 11.70 11.80 11.55 661,703 1,860,455 -13.9
13/05/2024
11.65
0.05
21,834,800 11.65 11.75 11.60 1,944,400 3,189,900 -14.5
10/05/2024
11.60
-0.15
18,443,900 11.80 11.85 11.60 589,500 1,897,800 -15.3
09/05/2024
11.75
-0.15
24,163,300 11.95 12.10 11.75 400,300 525,900 -1.6
08/05/2024
11.90
0.25
59,796,500 11.60 12.10 11.50 1,911,230 3,513,400 -19.2
07/05/2024
11.65
-0.10
18,188,200 11.80 11.80 11.60 280,800 88,462 2.2
06/05/2024
11.75
0.15
27,188,100 11.65 11.75 11.60 914,400 1,793,200 -10.2
03/05/2024
11.60
-0.10
21,211,100 11.80 11.85 11.55 270,800 1,321,900 -12.2
02/05/2024
11.70
0.25
31,406,100 11.50 11.80 11.45 1,034,600 2,504,093 -17.1
26/04/2024
11.45
0.35
33,004,200 11.15 11.60 11.15 1,967,000 2,661,300 -7.7
25/04/2024
11.10
-0.10
13,148,000 11.20 11.25 11.10 495,900 1,868,500 -15.3
24/04/2024
11.20
0.25
15,691,500 11.05 11.30 11.05 2,687,700 2,340,000 4.0
23/04/2024
10.95
-0.30
31,267,100 11.25 11.30 10.85 128,500 3,785,700 -40.5
22/04/2024
11.25
0.10
17,333,300 11.30 11.40 11.15 420,700 2,063,100 -18.5
19/04/2024
11.15
0.05
38,197,000 11.20 11.35 11.10 227,300 7,049,100 -76.7
17/04/2024
11.10
-0.40
32,443,000 11.65 11.65 11.10 193,300 8,606,100 -95.2
16/04/2024
11.50
0.15
33,215,700 11.50 11.65 11.25 612,700 2,336,500 -19.6
15/04/2024
11.35
0.05
98,763,600 11.45 12.05 11.25 9,452,000 6,762,100 33.3
12/04/2024
11.30
0.20
25,354,700 11.20 11.30 11.10 1,224,100 2,364,700 -12.7
11/04/2024
11.10
-0.10
12,380,200 11.15 11.25 11.10 345,900 1,405,400 -11.8
10/04/2024
11.20
0
9,097,700 11.25 11.35 11.20 399,900 1,248,600 -9.5
09/04/2024
11.20
0.10
11,963,700 11.15 11.25 11.05 982,400 793,500 2.1
08/04/2024
11.10
-0.05
12,703,600 11.15 11.20 11.05 360,200 860,200 -5.5
05/04/2024
11.15
-0.05
13,620,200 11.15 11.20 11.10 468,100 931,800 -5.2
04/04/2024
11.20
-0.05
14,842,200 11.30 11.30 11.20 604,600 667,500 -0.7
03/04/2024
11.25
-0.15
21,717,300 11.40 11.40 11.20 22,900 3,440,900 -38.6
02/04/2024
11.40
-0.05
21,361,600 11.40 11.40 11.25 324,200 632,700 -3.5
01/04/2024
11.45
0.05
13,432,900 11.45 11.50 11.35 534,300 1,401,200 -9.9
29/03/2024
11.40
-0.20
18,015,800 11.60 11.60 11.40 707,400 156,600 6.3
28/03/2024
11.60
0.10
14,016,400 11.55 11.65 11.50 152,300 639,400 -5.6
27/03/2024
11.50
0
12,277,600 11.50 11.60 11.45 171,200 1,120,400 -10.9
26/03/2024
11.50
0.05
15,216,500 11.45 11.55 11.40 365,400 2,229,500 -21.4
25/03/2024
11.45
-0.10
20,815,200 11.55 11.60 11.45 388,300 2,872,000 -28.6
22/03/2024
11.55
0.10
26,765,800 11.45 11.70 11.45 477,000 1,116,800 -7.4
21/03/2024
11.45
0.10
21,466,000 11.35 11.55 11.35 71,000 502,400 -4.9
20/03/2024
11.35
0.15
23,446,700 11.20 11.45 11.10 2,321,500 896,400 16.2
19/03/2024
11.20
0.05
11,493,200 11.15 11.30 11.15 112,300 825,600 -8.0
18/03/2024
11.15
-0.25
32,002,900 11.40 11.50 11 590,000 368,800 2.4
15/03/2024
11.40
-0.05
17,712,000 11.45 11.50 11.35 1,197,500 3,542,100 -26.7
14/03/2024
11.45
-0.10
17,674,100 11.55 11.60 11.40 369,300 1,402,200 -11.8
13/03/2024
11.55
0.25
14,856,700 11.30 11.60 11.30 444,400 998,000 -6.3
12/03/2024
11.30
-0.10
22,463,200 11.40 11.45 11.25 206,900 542,400 -3.8
11/03/2024
11.40
-0.30
30,059,500 11.70 11.70 11.35 359,200 2,597,600 -25.8
08/03/2024
11.70
-0.20
26,197,800 11.90 12 11.70 356,900 795,369 -5.2
07/03/2024
11.90
0.10
20,274,600 11.80 11.95 11.75 714,300 103,133 7.3
06/03/2024
11.80
-0.05
32,546,300 11.85 12.05 11.75 1,116,910 567,900 6.5
05/03/2024
11.85
0
22,722,100 11.85 11.90 11.70 447,800 247,700 2.4
04/03/2024
11.85
-0.05
24,834,600 11.90 12 11.80 385,000 426,400 -0.5
01/03/2024
11.90
0.10
27,245,500 11.80 11.90 11.75 877,335 815,780 0.8
29/02/2024
11.80
-0.10
30,596,500 11.90 12.05 11.75 465,500 2,072,418 -19.0
28/02/2024
11.90
0
20,482,500 11.90 11.95 11.80 242,500 1,180,537 -11.1
27/02/2024
11.90
0.15
26,092,000 11.75 11.90 11.70 961,000 2,685,395 -20.2
26/02/2024
11.75
-0.10
29,265,300 11.85 11.90 11.70 368,000 82,000 3.4
23/02/2024
11.85
-0.25
50,663,100 12.10 12.30 11.85 1,947,623 1,707,347 3.1
22/02/2024
12.10
0.20
44,912,900 11.90 12.35 11.95 1,475,858 1,039,846 5.3
21/02/2024
11.90
0.05
21,821,800 11.85 12 11.80 822,800 1,052,183 -2.7
20/02/2024
11.85
-0.15
23,238,900 12 12.10 11.80 687,100 2,462,515 -21.1
19/02/2024
12
0.10
24,126,700 11.90 12.10 11.85 749,625 1,030,781 -3.4
16/02/2024
11.90
0
21,019,400 11.90 12.10 11.85 442,900 1,298,020 -10.2
15/02/2024
11.90
0.25
44,486,100 11.65 12.15 11.70 1,662,400 1,539,481 1.7
07/02/2024
11.65
0.10
22,741,700 11.55 11.75 11.55 107,500 629,900 -6.1
06/02/2024
11.55
-0.20
17,876,400 11.75 11.85 11.55 140,700 784,673 -7.5
05/02/2024
11.75
0.30
38,726,900 11.45 11.85 11.40 1,638,000 1,230,752 4.8
02/02/2024
11.45
-0.15
37,979,500 11.60 11.70 11.35 487,188 899,800 -4.7
01/02/2024
11.60
0
20,166,700 11.60 11.75 11.50 509,700 438,700 0.8
31/01/2024
11.60
-0.70
127,103,200 12.30 12.30 11.50 3,432,100 1,382,300 24.3
30/01/2024
12.30
0
17,116,200 12.30 12.35 12.20 644,000 394,500 3.1
29/01/2024
12.30
-0.05
21,319,800 12.35 12.50 12.30 544,400 197,200 4.3
26/01/2024
12.35
0.10
21,716,100 12.25 12.35 12.25 828,000 27,800 9.9
25/01/2024
12.25
0.05
27,265,300 12.20 12.35 12.20 208,600 93,600 1.4
24/01/2024
12.20
0.10
50,211,100 12.10 12.40 12.05 1,455,000 238,800 14.8
23/01/2024
12.10
-0.05
31,040,200 12.15 12.25 12.05 188,400 603,500 -5.0
22/01/2024
12.15
0
31,809,400 12.15 12.30 12.10 226,100 146,300 1.0
19/01/2024
12.15
0.10
23,405,300 12.05 12.20 12.05 803,700 343,800 5.6
18/01/2024
12.05
0.05
25,144,200 12 12.10 11.95 846,800 312,700 6.4
17/01/2024
12
-0.20
37,162,700 12.20 12.35 12 456,700 206,000 3.0
16/01/2024
12.20
0.05
34,299,500 12.15 12.20 11.95 1,846,400 39,900 21.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc