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

4
0.10
(2.56%)
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
(2026-09-04) 		-0.50 -11.11% 6,369,400 200 0
4
4.50
4
2 tháng
(2026-08-05) 		-0.70 -14.89% 14,533,000 200 0
4
4.70
4
3 tháng
(2026-07-06) 		-1.20 -23.08% 31,153,600 200 0
4
5.20
4
6 tháng
(2026-04-07) 		-1.30 -24.53% 62,950,600 200 0
4
5.70
4
12 tháng
(2025-10-09) 		-2.50 -38.46% 183,395,000 200 0
4
6.90
4
24 tháng
(2024-10-14) 		-1.30 -24.53% 606,765,343 200 0
3.50
7.80
4
36 tháng
(2023-10-20) 		-3.10 -43.66% 953,428,740 200 0
3.50
8.10
4
60 tháng
(2021-11-01) 		-10.50 -72.41% 2,435,832,011 2,000 0.0
2.80
21.10
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
4.30
 1,633,926 4.60 4.90 4.10 0 0 0
24/10/2022
4.60
 2,079,579 5.10 5.30 4.60 0 0 0
21/10/2022
5.20
 2,155,219 5.80 5.80 5.10 0 0 0
20/10/2022
5.80
 631,900 6 6 5.80 0 0 0
19/10/2022
6
 591,610 6.10 6.20 6 0 0 0
18/10/2022
6.10
 490,141 6.30 6.30 6.10 0 0 0
17/10/2022
6.10
 487,255 6.20 6.30 6 0 0 0
14/10/2022
6.30
 1,489,444 6.10 6.40 6.10 0 0 0
13/10/2022
6
 481,523 6 6.20 5.80 0 0 0
12/10/2022
5.80
 1,244,304 5.20 6.20 5.20 0 0 0
11/10/2022
5.50
 971,808 6.30 6.30 5.40 0 0 0
10/10/2022
6.30
 1,282,417 6.30 6.50 5.50 0 500 0.0
07/10/2022
6.30
 1,680,100 7.10 7.10 6.20 0 0 0
06/10/2022
7.10
 1,213,148 7.50 7.60 6.90 0 0 0
05/10/2022
7.50
 762,570 7.40 7.60 7.30 0 0 0
04/10/2022
7.30
 988,310 7.40 7.60 7.10 0 0 0
03/10/2022
7.20
 893,028 7.90 7.90 7 0 0 0
30/09/2022
7.90
 1,088,973 8 8.10 7.40 0 0 0
29/09/2022
8
 942,595 8.10 8.40 7.90 0 0 0
28/09/2022
8
 1,334,137 8 8.30 8 0 0 0
27/09/2022
8
 591,895 8.10 8.20 8 0 0 0
26/09/2022
8.10
 1,691,358 8.40 8.50 7.80 0 0 0
23/09/2022
8.60
 725,750 8.60 8.80 8.50 0 0 0
22/09/2022
8.70
 898,836 8.50 8.70 8.30 0 0 0
21/09/2022
8.50
 432,183 8.50 8.60 8.40 0 0 0
20/09/2022
8.70
 1,210,408 8.50 8.70 8.40 0 0 0
19/09/2022
8.30
 1,515,089 8.80 8.90 8.20 0 0 0
16/09/2022
8.80
 906,856 9 9 8.70 0 0 0
15/09/2022
9
 787,451 9.10 9.20 8.90 0 0 0
14/09/2022
9.10
 2,109,788 9 9.10 8.60 0 0 0
13/09/2022
9
 719,177 9.10 9.20 8.90 0 0 0
12/09/2022
9.10
 799,440 9.30 9.40 9 0 0 0
09/09/2022
9.30
 1,478,010 9.20 9.40 8.90 0 0 0
08/09/2022
9
 2,069,300 9.50 9.50 9 0 0 0
07/09/2022
9.30
 2,340,140 9.80 9.80 9.20 0 0 0
06/09/2022
9.80
 1,148,465 9.80 9.90 9.70 0 0 0
05/09/2022
9.80
 1,167,796 9.90 10 9.70 0 0 0
31/08/2022
9.90
 1,582,551 9.80 10 9.60 0 0 0
30/08/2022
9.90
 1,652,489 10 10.20 9.80 0 0 0
29/08/2022
10
 4,351,555 9.50 10.20 9.30 0 0 0
26/08/2022
10.30
 4,107,120 10.80 10.80 10.30 0 0 0
25/08/2022
10.80
 2,752,804 10.90 11 10.70 0 0 0
24/08/2022
10.90
 3,356,715 10.90 11.10 10.80 0 0 0
23/08/2022
10.90
 4,446,644 10.40 11 10.20 0 0 0
22/08/2022
10.50
 3,107,978 10.60 10.80 10.30 0 0 0
19/08/2022
10.60
 6,660,591 10.30 10.80 10.20 0 0 0
18/08/2022
10.30
 2,475,111 10.40 10.40 10.10 0 0 0
17/08/2022
10.10
 2,637,524 10.30 10.50 10.10 0 0 0
16/08/2022
10.30
 1,661,552 10.30 10.30 10.10 0 0 0
15/08/2022
10.20
 1,793,223 10.40 10.50 10.20 0 0 0
12/08/2022
10.40
 2,761,923 10.10 10.40 10 0 0 0
11/08/2022
10.10
 5,039,617 10.50 10.70 10 0 0 0
10/08/2022
10.40
 2,501,315 10.40 10.50 10.20 0 0 0
09/08/2022
10.40
 3,404,154 10.40 10.60 10.20 0 0 0
08/08/2022
10.50
 4,512,027 10.50 10.70 10.30 0 0 0
05/08/2022
10.50
 4,826,038 10.20 10.70 10 0 0 0
04/08/2022
10.20
 3,223,246 10.10 10.50 9.90 0 0 0
03/08/2022
10.10
 6,348,518 9.40 10.20 9.30 0 0 0
02/08/2022
9.40
 2,814,144 9.60 9.70 9.40 0 0 0
01/08/2022
9.60
 3,271,400 9 9.60 9 0 0 0
29/07/2022
9
 1,280,770 9.10 9.30 9 0 0 0
28/07/2022
9
 1,452,106 9.10 9.30 9 0 0 0
27/07/2022
9
 1,324,709 8.70 9 8.60 0 0 0
26/07/2022
8.80
 1,539,507 8.80 9.10 8.50 0 0 0
25/07/2022
9.10
 2,239,098 9.30 9.30 8.90 0 0 0
22/07/2022
9.30
 1,369,000 9.50 9.60 9.30 0 0 0
21/07/2022
9.50
 1,467,016 9.60 9.70 9.30 0 0 0
20/07/2022
9.60
 2,558,406 9.60 9.80 9.50 0 0 0
19/07/2022
9.40
 2,260,688 9.60 9.70 9.20 0 0 0
18/07/2022
9.60
 2,977,961 9.50 9.90 9.50 0 0 0
15/07/2022
9.50
 1,895,451 9.60 9.80 9.40 0 0 0
14/07/2022
9.70
 2,449,146 9.40 9.90 9.20 0 0 0
13/07/2022
9.50
 6,272,193 8.90 9.90 8.80 0 0 0
12/07/2022
8.80
 1,469,644 8.60 8.90 8.50 0 0 0
11/07/2022
8.50
 1,625,437 8.80 8.90 8.30 0 0 0
08/07/2022
8.80
 1,563,622 8.50 9 8.50 0 0 0
07/07/2022
8.60
 1,261,400 8.50 8.60 8.20 0 0 0
06/07/2022
8.50
 1,781,356 8.80 8.90 8.30 0 0 0
05/07/2022
8.90
 1,272,900 9.10 9.10 8.80 0 0 0
04/07/2022
9.10
 1,763,108 9 9.50 8.80 0 0 0
01/07/2022
9
 2,638,136 8.60 9.10 8.20 0 0 0
30/06/2022
8.60
 2,587,199 8.90 9.20 8.40 0 0 0
29/06/2022
8.90
 3,105,726 8.60 9.10 8.40 0 0 0
28/06/2022
8.70
 1,611,267 8.80 8.80 8.50 0 0 0
27/06/2022
8.80
 2,805,112 8.30 9.20 8.20 0 0 0
24/06/2022
8.30
 2,213,204 8.20 8.50 8 0 0 0
23/06/2022
8.20
 1,854,300 8.20 8.20 7.80 0 0 0
22/06/2022
8.10
 2,377,900 7.70 8.50 7.70 0 0 0
21/06/2022
7.80
 2,929,128 7.60 8.10 7 0 0 0
20/06/2022
7.40
 3,083,182 8.10 8.80 7.20 0 0 0
17/06/2022
8.10
 3,058,954 9 9 8.10 0 0 0
16/06/2022
9.30
 3,078,166 9.50 10.20 9.10 0 0 0
15/06/2022
9.30
 5,241,239 10 10.70 8.90 0 0 0
14/06/2022
10
 2,422,888 10.40 10.70 10 0 0 0
13/06/2022
10.40
 5,404,197 11.20 11.40 10.20 0 0 0
10/06/2022
11.50
 4,011,573 11.40 12.50 11 0 0 0
09/06/2022
11.40
 3,987,756 11.50 11.70 11.10 0 0 0
08/06/2022
11.50
 5,245,144 12.20 13 11.10 0 0 0
07/06/2022
11.60
 4,984,281 10.50 11.60 10.40 0 0 0
06/06/2022
10.40
 4,897,065 9.10 10.40 9.10 0 0 0

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