CTCP Chứng khoán Ngân hàng Sài Gòn Thương Tín (sbs)

6
0.20
(3.45%)
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
(2025-06-25) 		1.20 26.09% 68,518,800 3,100 0.0
4.50
6
6
2 tháng
(2025-05-26) 		1.20 26.09% 91,687,500 2,300 0.0
4.50
6
6
3 tháng
(2025-04-28) 		1.10 23.40% 119,933,600 8,917 0.0
4.40
6
6
6 tháng
(2025-02-03) 		0.90 18.37% 209,013,853 -106,183 -0.6
3.50
6
6
12 tháng
(2024-07-30) 		0 0% 267,539,390 -22,996 -0.1
3.50
6
6
24 tháng
(2023-08-07) 		-3.20 -35.56% 789,278,224 15,338 0.3
3.50
10
6
36 tháng
(2022-08-10) 		-4.60 -44.23% 1,398,402,627 84,312 0.6
2.80
10.90
6
60 tháng
(2020-08-20) 		4.60 383.33% 2,787,577,934 -76,528 1.8
1.10
21.10
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
6
 5,315,000 5.90 6.10 5.80 5,000 10,000 -0.0
24/07/2025
5.80
 3,122,600 5.90 6 5.70 0 0 0
23/07/2025
5.90
 4,158,000 5.90 6.20 5.80 18,700 0 0.1
22/07/2025
6
 3,741,700 6 6.10 5.70 200 0 0.0
21/07/2025
5.90
 5,163,300 6 6.30 5.80 0 10,000 -0.1
18/07/2025
5.90
 5,812,700 5.70 6.10 5.60 2,000 10,000 -0.0
17/07/2025
5.70
 5,549,500 5.80 6 5.50 800 0 0.0
16/07/2025
5.90
 3,783,700 5.80 5.90 5.70 3,000 0 0.0
15/07/2025
5.80
 10,888,700 5.20 5.80 5.10 5,000 800 0.0
14/07/2025
5.20
 2,920,800 5 5.20 4.90 0 0 0
11/07/2025
5
 3,839,800 5.10 5.20 4.90 0 0 0
10/07/2025
5.10
 2,225,300 5.10 5.20 4.90 0 0 0
09/07/2025
5.10
 6,636,700 4.80 5.20 4.80 9,000 2,000 0.0
08/07/2025
4.80
 1,973,200 4.70 4.80 4.60 0 0 0
07/07/2025
4.70
 832,800 4.70 4.70 4.60 1,000 0 0.0
04/07/2025
4.70
 1,090,400 4.70 4.70 4.50 1,100 0 0.0
03/07/2025
4.70
 1,182,000 4.70 4.70 4.60 0 9,000 -0.0
02/07/2025
4.70
 2,867,400 4.60 4.70 4.40 0 10,000 -0.0
01/07/2025
4.60
 454,700 4.60 4.60 4.50 0 0 0
30/06/2025
4.50
 804,600 4.60 4.60 4.50 4,000 0 0.0
27/06/2025
4.50
 394,200 4.50 4.60 4.50 0 0 0
26/06/2025
4.60
 547,900 4.60 4.60 4.50 100 0 0
25/06/2025
4.60
 528,800 4.60 4.70 4.50 0 0 0
24/06/2025
4.60
 1,030,500 4.60 4.70 4.50 0 0 0
23/06/2025
4.60
 610,600 4.60 4.60 4.50 0 0 0
20/06/2025
4.60
 629,300 4.60 4.70 4.50 0 0 0
19/06/2025
4.60
 488,800 4.60 4.60 4.50 0 0 0
18/06/2025
4.60
 817,700 4.70 4.70 4.50 0 0 0
17/06/2025
4.70
 579,400 4.70 4.70 4.60 0 0 0
16/06/2025
4.60
 477,400 4.60 4.70 4.50 0 0 0
13/06/2025
4.70
 1,420,000 4.60 4.70 4.50 0 0 0
12/06/2025
4.70
 357,500 4.60 4.70 4.60 100 0 0
11/06/2025
4.60
 296,700 4.70 4.70 4.60 0 0 0
10/06/2025
4.60
 863,900 4.60 4.70 4.60 0 0 0
09/06/2025
4.60
 378,100 4.70 4.80 4.60 0 0 0
06/06/2025
4.70
 1,632,200 4.80 4.80 4.60 0 0 0
05/06/2025
4.80
 1,253,100 4.90 4.90 4.70 300 0 0.0
04/06/2025
4.90
 1,495,100 4.90 5 4.80 0 0 0
03/06/2025
4.90
 2,579,700 4.80 5 4.80 0 4,200 0
02/06/2025
4.80
 678,700 4.80 4.80 4.60 0 0 0
30/05/2025
4.70
 2,358,300 4.70 4.80 4.60 0 0 0
29/05/2025
4.70
 636,700 4.70 4.70 4.60 0 0 0
28/05/2025
4.70
 1,559,900 4.70 4.80 4.60 0 0 0
27/05/2025
4.70
 1,303,600 4.60 4.70 4.60 0 0 0
26/05/2025
4.60
 1,721,500 4.60 4.70 4.50 3,000 0 0
23/05/2025
4.60
 451,800 4.60 4.70 4.50 2,000 0 0
22/05/2025
4.60
 918,700 4.50 4.70 4.50 2,000 0 0.0
21/05/2025
4.60
 2,272,800 4.50 4.70 4.40 0 0 0
20/05/2025
4.60
 1,294,700 4.70 4.80 4.60 0 0 0
19/05/2025
4.60
 780,200 4.60 4.80 4.60 0 0 0
16/05/2025
4.80
 2,243,400 4.80 4.90 4.70 2,000 0 0.0
15/05/2025
4.80
 1,690,800 4.60 4.80 4.60 0 0 0
14/05/2025
4.60
 1,399,700 4.60 4.70 4.50 0 0 0
13/05/2025
4.60
 1,362,700 4.60 4.70 4.50 2,000 0 0
12/05/2025
4.60
 1,039,000 4.50 4.60 4.40 200 0 0
09/05/2025
4.50
 931,400 4.50 4.60 4.40 0 0 0
08/05/2025
4.50
 1,308,900 4.50 4.60 4.40 0 0 0
07/05/2025
4.40
 1,009,000 4.50 4.60 4.40 0 0 0
06/05/2025
4.60
 2,435,900 4.50 4.60 4.40 0 0 0
05/05/2025
4.60
 1,838,100 4.50 4.80 4.50 0 0 0
29/04/2025
4.60
 2,566,200 4.70 4.70 4.40 317 0 0.0
28/04/2025
4.70
 4,702,800 5.20 5.20 4.50 100 2,000 -0.0
25/04/2025
5
 11,255,800 5.90 6 5 0 0 0
24/04/2025
5.90
 7,455,400 6.30 6.40 5.50 1,000 10,000 -0.1
23/04/2025
5.60
 5,008,600 5.60 5.60 5.10 0 10,000 -0.1
22/04/2025
5
 9,460,500 4.40 5 4.40 3,000 20,000 -0.1
21/04/2025
4.40
 862,200 4.30 4.40 4.30 100 0 0.0
18/04/2025
4.30
 833,200 4.30 4.50 4.30 0 0 0
17/04/2025
4.30
 300,400 4.30 4.40 4.20 0 0 0
16/04/2025
4.30
 317,200 4.40 4.40 4.20 0 0 0
15/04/2025
4.40
 697,600 4.50 4.50 4.20 0 0 0
14/04/2025
4.50
 1,043,000 4.40 4.50 4.30 0 0 0
11/04/2025
4.40
 2,161,400 4.30 4.40 4.10 0 0 0
10/04/2025
4.10
 257,900 4 4.10 4 0 0 0
09/04/2025
3.60
 1,613,800 3.50 3.90 3.30 0 0 0
08/04/2025
3.50
 2,016,900 4 4 3.40 0 0 0
04/04/2025
4.20
 2,004,700 4.20 4.30 3.80 0 0 0
03/04/2025
4.30
 3,381,500 5 5 4.30 500 0 0.0
02/04/2025
5
 527,200 5 5.10 5 2,000 0 0.0
01/04/2025
5.10
 228,200 5 5.10 5 0 0 0
31/03/2025
5
 820,700 5.10 5.10 4.90 0 11,600 -0.1
28/03/2025
5.10
 532,200 5.20 5.20 5.10 0 0 0
27/03/2025
5.20
 1,018,800 5.20 5.30 5.10 0 2,000 -0.0
26/03/2025
5.30
 375,500 5.30 5.40 5.20 0 0 0
25/03/2025
5.40
 529,600 5.40 5.40 5.20 2,000 0 0.0
24/03/2025
5.40
 528,400 5.40 5.40 5.20 0 0 0
21/03/2025
5.40
 481,400 5.30 5.40 5.20 0 0 0
20/03/2025
5.30
 521,400 5.30 5.40 5.20 0 2,000 -0.0
19/03/2025
5.30
 750,800 5.30 5.40 5.20 0 0 0
18/03/2025
5.30
 354,400 5.30 5.40 5.20 0 0 0
17/03/2025
5.40
 868,900 5.30 5.40 5.20 0 0 0
14/03/2025
5.30
 1,102,800 5.30 5.40 5.20 0 0 0
13/03/2025
5.40
 997,200 5.50 5.50 5.30 0 0 0
12/03/2025
5.50
 1,211,700 5.30 5.50 5.30 0 0 0
11/03/2025
5.40
 1,236,300 5.40 5.40 5.20 0 0 0
10/03/2025
5.40
 1,369,300 5.50 5.60 5.30 0 0 0
07/03/2025
5.50
 840,300 5.50 5.60 5.40 0 0 0
06/03/2025
5.50
 916,000 5.30 5.50 5.30 3,000 0 0.0
05/03/2025
5.40
 860,600 5.40 5.50 5.30 0 8,800 -0.0
04/03/2025
5.40
 967,500 5.60 5.60 5.30 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |