Ngân hàng TMCP Sài Gòn - Hà Nội (shb)

11.10
0.05
(0.45%)
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
(2024-06-25) 		0.13 1.20% 423,369,700 1,803,007 22.4
10.82
11.45
11.05
2 tháng
(2024-05-27) 		-0.06 -0.55% 925,406,300 -3,943,755 -44.2
10.82
11.49
11.05
3 tháng
(2024-04-26) 		0.08 0.76% 1,500,555,400 -16,470,144 -191.4
10.82
11.49
11.05
6 tháng
(2024-01-29) 		-0.73 -6.21% 3,028,926,800 -61,257,035 -695.6
10.49
11.78
11.05
12 tháng
(2023-07-31) 		-1.02 -8.44% 5,656,316,900 -127,906,914 -1,442.7
9.63
12.88
11.05
24 tháng
(2022-08-05) 		0.36 3.34% 10,023,005,100 -52,139,284 -577.9
6.25
12.88
11.05
36 tháng
(2021-08-10) 		-5.79 -34.39% 13,125,302,871 -46,415,876 -619.4
6.25
17.98
11.05
60 tháng
(2019-08-21) 		8.19 286.81% 19,001,706,959 -123,855,121 -1,640.1
2.76
18.55
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
11.10
 8,538,200 11.05 11.10 11 246,040 417,700 -1.6
25/07/2024
11.05
 8,500,300 11.10 11.10 11 415,500 251,600 1.8
24/07/2024
11.10
 16,962,200 11.05 11.10 10.95 1,704,100 157,300 17.1
23/07/2024
11
 21,581,200 11.20 11.25 11 812,300 2,491,907 -18.6
22/07/2024
11.20
 21,589,300 11.30 11.35 11.10 410,700 501,400 -1.0
19/07/2024
11.30
 23,862,600 11.40 11.50 11.20 436,600 1,975,900 -17.3
18/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
18/07/2024
11.45
 21,384,300 11.50 11.50 11.30 755,900 1,696,340 -10.7
17/07/2024
11.35
 47,939,600 11.40 11.64 11.30 303,500 2,184,200 -22.3
16/07/2024
11.40
 24,489,300 11.49 11.54 11.35 1,406,600 330,300 12.9
15/07/2024
11.45
 23,875,700 11.40 11.49 11.35 904,600 337,600 6.8
12/07/2024
11.35
 14,695,100 11.30 11.45 11.30 1,058,300 341,225 8.5
11/07/2024
11.35
 15,981,400 11.40 11.45 11.30 0 0 0
10/07/2024
11.35
 18,888,900 11.30 11.45 11.30 1,276,200 381,800 10.6
09/07/2024
11.30
 18,636,200 11.21 11.40 11.21 1,011,300 320,500 8.2
08/07/2024
11.21
 12,797,400 11.30 11.30 11.16 166,800 926,100 -8.8
05/07/2024
11.25
 13,613,000 11.21 11.30 11.16 996,401 136,996 10.1
04/07/2024
11.21
 10,471,100 11.25 11.30 11.16 460,900 215,500 2.9
03/07/2024
11.25
 11,765,700 11.35 11.35 11.21 862,000 235,900 7.4
02/07/2024
11.25
 25,258,500 11.21 11.40 11.21 604,500 643,500 -0.5
01/07/2024
11.11
 16,115,700 10.92 11.16 10.92 1,355,700 652,900 8.2
28/06/2024
10.92
 19,711,000 10.92 11.11 10.82 1,367,100 474,188 10.2
27/06/2024
10.82
 11,461,200 10.87 10.97 10.82 518,200 708,178 -2.1
26/06/2024
10.87
 10,792,500 10.92 10.97 10.82 148,500 638,330 -5.6
25/06/2024
10.92
 12,997,500 10.92 10.97 10.87 781,900 352,930 4.9
24/06/2024
10.82
 37,129,000 11.11 11.11 10.82 1,419,000 3,480,800 -23.4
21/06/2024
11.06
 11,762,600 11.11 11.21 11.06 481,400 471,930 0.1
20/06/2024
11.11
 15,674,900 11.16 11.21 11.01 258,200 172,100 1.0
19/06/2024
11.11
 20,544,800 11.16 11.21 11.01 394,500 1,212,500 -9.4
18/06/2024
11.11
 13,221,600 11.21 11.25 11.11 77,500 1,079,300 -11.7
17/06/2024
11.16
 22,364,100 11.21 11.25 11.06 200,700 978,300 -9.0
14/06/2024
11.21
 26,575,500 11.59 11.59 11.21 97,800 1,027,000 -11.0
13/06/2024
11.49
 48,447,200 11.40 11.59 11.25 0 0 0
12/06/2024
11.30
 19,872,100 11.16 11.35 11.11 752,858 731,200 0.3
11/06/2024
11.16
 22,669,000 11.25 11.30 11.11 456,800 858,436 -4.7
10/06/2024
11.25
 28,894,500 11.40 11.45 11.16 252,815 2,134,600 -22.2
07/06/2024
11.30
 17,165,700 11.40 11.49 11.25 402,100 564,100 -1.9
06/06/2024
11.35
 69,364,500 11.11 11.59 11.01 4,655,400 2,787,680 21.6
05/06/2024
11.06
 19,415,000 11.11 11.16 11.01 817,300 140,414 7.8
04/06/2024
11.06
 16,264,000 11.21 11.21 11.06 114,900 360,400 -2.9
03/06/2024
11.16
 20,648,900 11.01 11.25 10.97 1,570,300 186,907 16.1
31/05/2024
10.92
 14,564,200 10.97 11.01 10.92 758,900 1,016,700 -2.9
30/05/2024
10.92
 25,838,100 11.01 11.06 10.87 236,400 1,231,301 -11.4
29/05/2024
11.06
 24,388,500 11.21 11.25 11.01 378,900 1,334,900 -11.1
28/05/2024
11.21
 14,796,200 11.11 11.21 11.06 835,200 658,986 2.1
27/05/2024
11.11
 12,436,200 11.11 11.16 11.01 781,053 261,234 6.0
24/05/2024
11.06
 39,082,500 11.16 11.30 11.01 493,600 527,593 -0.4
23/05/2024
11.25
 26,704,200 11.16 11.25 11.06 1,325,600 515,800 9.5
22/05/2024
11.16
 38,630,600 11.40 11.40 11.16 333,300 1,299,300 -11.3
21/05/2024
11.35
 36,868,000 11.35 11.40 11.21 943,500 3,208,945 -26.6
20/05/2024
11.35
 36,329,900 11.64 11.69 11.30 910,100 816,000 1.1
17/05/2024
11.49
 67,025,200 11.40 11.78 11.35 895,200 2,874,000 -24.2
16/05/2024
11.35
 36,799,200 11.21 11.35 11.16 3,031,400 1,143,100 22.2
15/05/2024
11.11
 21,585,100 11.16 11.21 11.06 905,900 1,598,574 -8.0
14/05/2024
11.11
 16,888,200 11.21 11.30 11.06 661,703 1,860,455 -13.9
13/05/2024
11.16
 21,834,800 11.16 11.25 11.11 1,944,400 3,189,900 -14.5
10/05/2024
11.11
 18,443,900 11.30 11.35 11.11 589,500 1,897,800 -15.3
09/05/2024
11.25
 24,163,300 11.45 11.59 11.25 400,300 525,900 -1.6
08/05/2024
11.40
 59,796,500 11.11 11.59 11.01 1,911,230 3,513,400 -19.2
07/05/2024
11.16
 18,188,200 11.30 11.30 11.11 280,800 88,462 2.2
06/05/2024
11.25
 27,188,100 11.16 11.25 11.11 914,400 1,793,200 -10.2
03/05/2024
11.11
 21,211,100 11.30 11.35 11.06 270,800 1,321,900 -12.2
02/05/2024
11.21
 31,406,100 11.01 11.30 10.97 1,034,600 2,504,093 -17.1
26/04/2024
10.97
 33,004,200 10.68 11.11 10.68 1,967,000 2,661,300 -7.7
25/04/2024
10.63
 13,148,000 10.73 10.78 10.63 495,900 1,868,500 -15.3
24/04/2024
10.73
 15,691,500 10.58 10.82 10.58 2,687,700 2,340,000 4.0
23/04/2024
10.49
 31,267,100 10.78 10.82 10.39 128,500 3,785,700 -40.5
22/04/2024
10.78
 17,333,300 10.82 10.92 10.68 420,700 2,063,100 -18.5
19/04/2024
10.68
 38,197,000 10.73 10.87 10.63 227,300 7,049,100 -76.7
17/04/2024
10.63
 32,443,000 11.16 11.16 10.63 193,300 8,606,100 -95.2
16/04/2024
11.01
 33,215,700 11.01 11.16 10.78 612,700 2,336,500 -19.6
15/04/2024
10.87
 98,763,600 10.97 11.54 10.78 9,452,000 6,762,100 33.3
12/04/2024
10.82
 25,354,700 10.73 10.82 10.63 1,224,100 2,364,700 -12.7
11/04/2024
10.63
 12,380,200 10.68 10.78 10.63 345,900 1,405,400 -11.8
10/04/2024
10.73
 9,097,700 10.78 10.87 10.73 399,900 1,248,600 -9.5
09/04/2024
10.73
 11,963,700 10.68 10.78 10.58 982,400 793,500 2.1
08/04/2024
10.63
 12,703,600 10.68 10.73 10.58 360,200 860,200 -5.5
05/04/2024
10.68
 13,620,200 10.68 10.73 10.63 468,100 931,800 -5.2
04/04/2024
10.73
 14,842,200 10.82 10.82 10.73 604,600 667,500 -0.7
03/04/2024
10.78
 21,717,300 10.92 10.92 10.73 22,900 3,440,900 -38.6
02/04/2024
10.92
 21,361,600 10.92 10.92 10.78 324,200 632,700 -3.5
01/04/2024
10.97
 13,432,900 10.97 11.01 10.87 534,300 1,401,200 -9.9
29/03/2024
10.92
 18,015,800 11.11 11.11 10.92 707,400 156,600 6.3
28/03/2024
11.11
 14,016,400 11.06 11.16 11.01 152,300 639,400 -5.6
27/03/2024
11.01
 12,277,600 11.01 11.11 10.97 171,200 1,120,400 -10.9
26/03/2024
11.01
 15,216,500 10.97 11.06 10.92 365,400 2,229,500 -21.4
25/03/2024
10.97
 20,815,200 11.06 11.11 10.97 388,300 2,872,000 -28.6
22/03/2024
11.06
 26,765,800 10.97 11.21 10.97 477,000 1,116,800 -7.4
21/03/2024
10.97
 21,466,000 10.87 11.06 10.87 71,000 502,400 -4.9
20/03/2024
10.87
 23,446,700 10.73 10.97 10.63 2,321,500 896,400 16.2
19/03/2024
10.73
 11,493,200 10.68 10.82 10.68 112,300 825,600 -8.0
18/03/2024
10.68
 32,002,900 10.92 11.01 10.54 590,000 368,800 2.4
15/03/2024
10.92
 17,712,000 10.97 11.01 10.87 1,197,500 3,542,100 -26.7
14/03/2024
10.97
 17,674,100 11.06 11.11 10.92 369,300 1,402,200 -11.8
13/03/2024
11.06
 14,856,700 10.82 11.11 10.82 444,400 998,000 -6.3
12/03/2024
10.82
 22,463,200 10.92 10.97 10.78 206,900 542,400 -3.8
11/03/2024
10.92
 30,059,500 11.21 11.21 10.87 359,200 2,597,600 -25.8
08/03/2024
11.21
 26,197,800 11.40 11.49 11.21 356,900 795,369 -5.2
07/03/2024
11.40
 20,274,600 11.30 11.45 11.25 714,300 103,133 7.3
06/03/2024
11.30
 32,546,300 11.35 11.54 11.25 1,116,910 567,900 6.5
05/03/2024
11.35
 22,722,100 11.35 11.40 11.21 447,800 247,700 2.4

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