Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.70
-0.10
(-0.85%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức

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
(2023-08-23) 		-0.20 -1.67% 469,169,300 -15,586,215 -192.4
11.80
12.75
11.80
2 tháng
(2023-07-24) 		-0.80 -6.35% 941,932,500 -7,730,676 -93.6
11.80
13.45
11.80
3 tháng
(2023-06-26) 		0.99 9.21% 1,351,057,800 1,103,324 28.0
10.59
13.45
11.80
6 tháng
(2023-03-27) 		2.77 30.74% 2,982,281,900 -13,227,806 -131.6
9.03
13.45
11.80
12 tháng
(2022-09-27) 		2.40 25.59% 4,815,609,100 54,906,746 564.2
6.53
13.45
11.80
24 tháng
(2021-10-04) 		-5.01 -29.80% 7,720,710,557 71,014,900 690.0
6.53
18.78
11.80
36 tháng
(2020-10-07) 		3.46 41.40% 12,664,284,067 62,459,683 576.8
6.53
19.37
11.80
60 tháng
(2018-10-18) 		7.84 197.95% 14,977,461,034 -1,784,722 -289.0
2.88
19.37
11.80
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 22/09/2023
11.80
-0.25
 35,085,800 11.90 11.95 11.50 362,508 1,053,444 -8.2
#2 21/09/2023
12.05
-0.15
 17,850,800 12.20 12.25 12 620,700 943,134 -3.9
#3 20/09/2023
12.20
0.15
 15,624,200 12.05 12.25 12.05 293,308 852,746 -6.8
#4 19/09/2023
12.05
-0.05
 25,801,200 12.10 12.15 11.95 486,438 873,606 -4.7
#5 18/09/2023
12.10
-0.10
 18,750,500 12.25 12.35 12.05 0 0 0
#6 15/09/2023
12.20
-0.10
 24,922,900 12.40 12.50 12.20 581,800 2,031,433 -17.9
#7 14/09/2023
12.30
-0.05
 28,077,200 12.40 12.65 12.30 442,200 2,959,395 -31.0
#8 13/09/2023
12.35
-0.20
 20,550,400 12.60 12.65 12.30 244,480 3,820,950 -44.2
#9 12/09/2023
12.55
0.25
 22,481,000 12.40 12.55 12.20 1,067,900 3,077,271 -25.2
#10 11/09/2023
12.30
-0.40
 33,796,000 12.80 12.80 12.30 608,534 1,072,400 -5.7
#11 08/09/2023
12.70
-0.05
 20,588,000 12.80 12.85 12.70 720,900 598,600 1.6
#12 07/09/2023
12.75
0.10
 35,277,000 12.70 12.95 12.70 432,200 1,533,800 -14.0
#13 06/09/2023
12.65
0
 21,253,400 12.65 12.80 12.60 306,702 837,262 -6.7
#14 05/09/2023
12.65
0.20
 35,375,400 12.50 12.90 12.50 268,900 1,192,170 -11.7
#15 31/08/2023
12.45
0.20
 18,939,200 12.25 12.45 12.25 1,252,832 724,200 6.6
#16 30/08/2023
12.25
0
 14,692,100 12.25 12.35 12.20 835,500 1,135,400 -3.7
#17 29/08/2023
12.25
0.15
 19,938,200 12.10 12.40 12.10 418,100 942,200 -6.4
#18 28/08/2023
12.10
0.15
 16,026,400 11.95 12.15 11.95 608,910 742,600 -1.6
#19 25/08/2023
11.95
-0.15
 13,010,600 12.10 12.10 11.95 513,510 1,645,665 -13.5
#20 24/08/2023
12.10
0.10
 14,319,400 12 12.10 11.90 671,400 768,140 -1.2
#21 23/08/2023
12
-0.10
 16,809,600 12.10 12.25 11.90 1,508,510 1,030,131 5.7
#22 22/08/2023
12.10
-0.05
 17,962,900 12.15 12.25 11.75 554,300 758,103 -2.5
#23 21/08/2023
12.15
0.15
 26,208,600 12 12.30 11.75 1,787,712 437,300 16.4
#24 18/08/2023
12
-0.85
 37,958,200 12.85 12.85 12 1,107,940 716,300 4.7
#25 17/08/2023
12.85
-0.05
 17,716,400 12.90 13 12.85 223,200 1,592,910 -17.6
#26 16/08/2023
12.90
-0.05
 16,732,100 12.95 13.10 12.85 178,300 387,800 -2.7
#27 15/08/2023
12.95
0
 14,745,000 12.95 13.10 12.90 913,300 462,800 5.8
#28 14/08/2023
12.95
0
 21,803,200 12.95 13.05 12.85 316,200 3,553,600 -41.9
#29 11/08/2023
12.95
0
 20,189,600 12.95 13.10 12.70 1,162,800 497,100 8.6
#30 10/08/2023
12.95
-0.20
 20,079,800 13.15 13.25 12.90 1,298,900 754,600 7.2
#31 09/08/2023
13.15
-0.10
 18,462,400 13.25 13.40 13.10 1,221,600 436,600 10.4
#32 08/08/2023
13.25
-0.20
 23,779,300 13.45 13.55 13.25 2,196,800 1,383,800 10.8
#33 07/08/2023
13.45
0.15
 26,413,300 13.30 13.60 13.30 2,159,100 1,869,500 3.8
#34 04/08/2023
13.30
0.65
 42,082,400 12.65 13.30 12.65 1,481,100 514,200 12.4
#35 03/08/2023
12.65
0
 15,685,300 12.65 12.70 12.55 1,077,700 278,100 10.1
#36 02/08/2023
12.65
0.10
 19,386,700 12.55 12.65 12.50 2,039,200 595,400 18.1
#37 01/08/2023
12.55
-0.05
 21,059,400 12.60 12.75 12.55 1,555,800 393,900 14.7
#38 31/07/2023
12.60
0
 19,314,300 12.60 12.70 12.50 1,317,100 486,600 10.4
#39 28/07/2023
12.60
0.10
 15,324,900 12.50 12.65 12.35 1,199,300 593,400 7.6
#40 27/07/2023
12.50
-0.10
 20,487,700 12.60 12.60 12.35 689,700 76,900 7.6
#41 26/07/2023
12.60
0
 14,670,100 12.60 12.65 12.50 390,100 69,600 4.0
#42 25/07/2023
12.60
0
 19,097,700 12.60 12.90 12.55 1,330,000 501,600 10.5
#43 24/07/2023
12.60
0.40
 23,603,900 12.20 12.70 12.50 349,500 334,000 0.2
#44 21/07/2023
12.20
0.04
 37,116,300 12.16 12.37 12.16 1,706,000 43,500 24.1
#45 20/07/2023
12.16
0.17
 25,642,800 11.99 12.25 11.91 569,800 112,900 6.5
#46 19/07/2023
11.99
0
 13,574,300 11.99 12.12 11.95 182,100 68,000 1.6
#47 18/07/2023
11.99
0.38
 24,216,300 11.61 12.03 11.69 1,306,100 87,600 17.2
#48 17/07/2023
11.61
0
 12,225,400 11.61 11.69 11.57 764,600 272,300 6.8
#49 14/07/2023
11.61
-0.08
 16,850,800 11.69 11.78 11.44 343,700 3,100 4.7
#50 13/07/2023
11.69
0.21
 15,370,000 11.48 11.74 11.57 1,354,300 9,200 18.5
#51 12/07/2023
11.48
-0.04
 17,750,300 11.53 11.61 11.40 278,500 92,700 2.5
#52 11/07/2023
11.53
0.08
 20,698,000 11.44 11.65 11.44 469,500 62,200 5.6
#53 10/07/2023
11.44
0
 21,295,600 11.44 11.57 11.40 216,300 84,800 1.8
#54 07/07/2023
11.44
0.38
 25,163,700 11.06 11.48 11.06 1,107,000 104,300 13.4
#55 06/07/2023
11.06
-0.08
 26,816,000 11.14 11.23 10.89 460,300 2,234,500 -22.7
#56 05/07/2023
11.14
-0.08
 15,168,900 11.23 11.36 11.14 80,700 172,700 -1.2
#57 04/07/2023
11.23
0.25
 29,260,800 10.97 11.31 11.02 769,600 29,700 9.8
#58 03/07/2023
10.97
0.38
 34,880,800 10.59 11.10 10.64 807,400 124,700 8.8
#59 30/06/2023
10.59
-0.13
 11,530,000 10.72 10.72 10.59 342,400 44,000 3.8
#60 29/06/2023
10.72
-0.21
 13,631,500 10.93 10.97 10.68 165,900 100,900 0.8
#61 28/06/2023
10.93
0.17
 15,095,700 10.76 10.93 10.76 900,400 29,200 11.1
#62 27/06/2023
10.76
-0.04
 11,679,200 10.81 10.89 10.72 330,200 8,600 4.1
#63 26/06/2023
10.81
-0.08
 21,158,900 10.89 10.97 10.72 425,000 60,900 4.6
#64 23/06/2023
10.89
0.13
 20,273,800 10.76 11.02 10.76 57,600 28,000 0.4
#65 22/06/2023
10.76
0
 20,290,400 10.76 10.89 10.76 215,400 80,000 1.7
#66 21/06/2023
10.76
0
 24,787,400 10.76 10.85 10.68 519,400 418,300 1.3
#67 20/06/2023
10.76
-0.08
 18,451,100 10.85 10.93 10.68 138,800 10,600 1.6
#68 19/06/2023
10.85
0.17
 39,105,500 10.68 10.89 10.59 38,300 40,200 -0.0
#69 16/06/2023
10.68
0.13
 42,911,900 10.55 10.85 10.51 1,560,000 109,900 18.3
#70 15/06/2023
10.55
-0.08
 21,630,700 10.64 10.68 10.42 347,600 12,200 4.2
#71 14/06/2023
10.64
0.25
 49,010,700 10.38 10.64 10.38 1,088,400 301,200 9.7
#72 13/06/2023
10.38
0.04
 20,571,800 10.34 10.51 10.34 668,900 85,100 7.2
#73 12/06/2023
10.34
0.04
 14,184,100 10.30 10.42 10.21 453,000 56,000 4.8
#74 09/06/2023
10.30
-0.04
 24,689,500 10.34 10.38 10.13 34,000 71,300 -0.4
#75 08/06/2023
10.34
-0.08
 45,928,500 10.42 10.47 10.21 440,000 35,000 5.0
#76 07/06/2023
10.42
-0.17
 40,764,600 10.59 10.68 10.38 151,800 562,200 -5.0
#77 06/06/2023
10.59
0.13
 30,953,000 10.47 10.59 10.34 784,100 58,700 8.9
#78 05/06/2023
10.47
0.25
 44,911,100 10.21 10.51 10.25 209,500 115,000 1.1
#79 02/06/2023
10.21
0.25
 46,106,300 9.96 10.34 10.08 500,000 113,700 4.7
#80 01/06/2023
9.96
0
 20,001,400 9.96 10 9.87 306,000 67,700 2.8
#81 31/05/2023
9.96
0
 27,507,000 9.96 10.04 9.92 700 561,400 -6.6
#82 30/05/2023
9.96
0.04
 12,309,000 9.92 10 9.87 467,300 72,900 4.6
#83 29/05/2023
9.92
0.13
 18,598,300 9.79 10 9.83 394,100 56,500 4.0
#84 26/05/2023
9.79
-0.17
 20,266,500 9.96 9.96 9.79 60,500 11,800 0.6
#85 25/05/2023
9.96
-0.08
 31,823,800 10.04 10.04 9.75 60,800 119,600 -0.7
#86 24/05/2023
10.04
0.08
 25,117,600 9.96 10.17 9.96 129,100 2,900 1.5
#87 23/05/2023
9.96
-0.21
 19,521,500 10.17 10.25 9.92 45,700 15,000 0.4
#88 22/05/2023
10.17
0.17
 29,082,600 10 10.17 9.92 410,300 326,900 1.0
#89 19/05/2023
10
0.21
 31,280,100 9.79 10.04 9.70 7,300 3,821,200 -44.1
#90 18/05/2023
9.79
-0.13
 14,821,300 9.92 9.92 9.75 107,800 3,718,200 -41.9
#91 17/05/2023
9.92
0.08
 30,171,800 9.83 9.92 9.62 115,100 4,383,000 -49.3
#92 16/05/2023
9.83
0.08
 20,975,300 9.75 9.87 9.66 307,300 26,000 3.2
#93 15/05/2023
9.75
-0.08
 17,658,500 9.83 10 9.75 241,300 1,347,900 -12.9
#94 12/05/2023
9.83
0.08
 12,573,700 9.75 9.83 9.66 1,335,500 1,075,000 3.0
#95 11/05/2023
9.75
-0.08
 12,872,400 9.83 9.92 9.75 1,050,100 129,600 10.7
#96 10/05/2023
9.83
0.34
 23,806,100 9.49 9.87 9.49 196,900 5,000 2.2
#97 09/05/2023
9.49
0
 9,545,300 9.49 9.58 9.45 96,100 1,256,700 -13.0
#98 08/05/2023
9.49
0.21
 11,073,500 9.28 9.53 9.32 488,300 1,123,900 -7.1
#99 05/05/2023
9.28
-0.13
 10,767,500 9.41 9.41 9.28 41,600 1,273,900 -13.6
#100 04/05/2023
9.41
-0.04
 11,725,700 9.45 9.58 9.32 112,100 1,900,300 -19.9

Chính sách bảo mật | Điều khoản sử dụng |