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

5.90
-0.10
(-1.67%)
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
(2025-11-17) 		0.50 8.93% 22,221,100 550,100 3.2
5.40
6.10
5.90
2 tháng
(2025-10-20) 		0.40 7.02% 34,855,400 544,300 3.2
5.40
6.10
5.90
3 tháng
(2025-09-18) 		-0.50 -7.58% 56,931,100 595,100 3.5
5.40
6.70
5.90
6 tháng
(2025-06-20) 		1.50 32.61% 287,820,300 659,700 4.7
4.50
7.60
5.90
12 tháng
(2024-12-23) 		1.20 24.49% 443,241,844 672,017 4.7
3.50
7.60
5.90
24 tháng
(2023-12-28) 		-1.30 -17.57% 696,304,924 641,838 4.6
3.50
8.10
5.90
36 tháng
(2023-01-03) 		0.60 10.91% 1,408,257,933 684,738 5.0
3.50
10
5.90
60 tháng
(2021-01-12) 		0.40 7.02% 2,897,847,446 886,741 7.3
2.80
21.10
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2021
18.10
 3,367,899 17.80 18.50 17.50 1,000 0 0.0
10/12/2021
17.80
 2,619,931 18.10 18.20 17.60 100 1,000 -0.0
09/12/2021
18.10
 3,443,669 17.40 18.20 17.10 1,000 0 0.0
08/12/2021
17.40
 2,278,100 17.70 18 17.20 4,000 0 0.1
07/12/2021
17.70
 4,288,418 17 17.80 16.50 14,500 500 0.2
06/12/2021
17
 6,974,259 18 18.70 16.10 1,800 100 0.0
03/12/2021
18
 9,302,887 19.70 20.10 17.70 1,500 800 0.0
02/12/2021
19.70
 3,408,059 19.90 20.50 19.50 3,000 0 0.1
01/12/2021
19.90
 6,428,579 20 23.20 19.40 0 0 0
30/11/2021
20
 5,841,092 20.40 21 19.70 700 3,000 -0.0
29/11/2021
20.40
 7,001,301 20.30 21 18.90 0 1,700 -0.0
26/11/2021
20.30
 7,217,100 21.10 21.40 20 2,100 0 0.0
25/11/2021
21.10
 6,046,923 20.90 21.50 20.30 6,100 0 0.1
24/11/2021
20.90
 6,981,348 20.40 21.40 19.60 3,000 360 0.1
23/11/2021
20.40
 11,393,018 19.50 20.50 18.60 200 28,600 -0.5
22/11/2021
19.50
 9,688,000 19.50 20.50 18.60 7,000 6,700 0.0
19/11/2021
19.50
 12,157,895 20.70 21.40 17 10,800 6,500 0.1
18/11/2021
20.70
 10,667,187 18.80 21 18.70 28,600 1,000 0.6
17/11/2021
18.80
 10,089,161 18.20 19.50 17.80 2,300 1,000 0.0
16/11/2021
18.20
 8,761,224 18.90 19 17.70 3,100 0 0.1
15/11/2021
18.90
 10,487,200 17.80 19.30 17.50 100 5,000 -0.1
12/11/2021
17.80
 14,938,058 16.10 18 16 0 1,700 -0.0
11/11/2021
16.10
 11,154,100 16 16.40 15.50 500 600 -0.0
10/11/2021
16
 9,480,000 16.10 16.40 15.20 0 0 0
09/11/2021
16.10
 11,342,200 16.40 16.70 15.70 100 0 0.0
08/11/2021
16.40
 17,996,827 15.80 16.90 15.50 0 7,700 -0.1
05/11/2021
15.80
 3,691,156 16 16.20 15.60 0 600 -0.0
04/11/2021
16
 9,624,941 15 16.40 14.80 2,200 3,500 -0.0
03/11/2021
15
 8,720,060 14.50 15.40 14.50 0 0 0
02/11/2021
14.50
 3,325,552 14.50 14.60 14.20 0 5,000 -0.1
01/11/2021
14.50
 4,814,916 14.10 14.70 14 0 100 -0.0
29/10/2021
14.10
 2,207,206 14.30 14.40 13.90 300 0 0.0
28/10/2021
14.30
 2,325,484 14 14.50 14 0 0 0
27/10/2021
14
 4,887,500 13.70 14 13.70 600 0 0.0
26/10/2021
13.70
 2,839,200 13.70 14.10 13.60 5,000 0 0.1
25/10/2021
13.70
 3,104,800 14 14.30 13.60 0 0 0
22/10/2021
14
 3,645,000 14.20 14.30 13.70 0 0 0
21/10/2021
14.20
 3,126,400 14.50 14.50 14 2,000 0 0.0
20/10/2021
14.50
 4,514,200 14.90 15 14.10 7,200 1,700 0.1
19/10/2021
14.90
 2,040,500 15.10 15.40 14.70 0 0 0
18/10/2021
15.10
 2,855,400 15 15.40 14.70 0 0 0
15/10/2021
15
 1,927,800 15.10 15.40 14.70 0 100 -0.0
14/10/2021
15.10
 3,498,800 14.50 15.40 14.30 1,000 0 0.0
13/10/2021
14.50
 927,800 14.60 14.80 14.40 400 1,000 -0.0
12/10/2021
14.60
 1,507,600 14.60 15 14.50 800 0 0.0
11/10/2021
14.60
 1,652,500 14.30 14.60 14.20 0 99,900 -1.4
08/10/2021
14.30
 1,367,200 14.40 14.60 14.10 0 0 0
07/10/2021
14.40
 1,279,500 14.50 15 14.10 0 0 0
06/10/2021
14.50
 793,200 14.50 15 14.20 1,600 0 0.0
05/10/2021
14.50
 1,947,724 13.80 14.80 13.70 0 0 0
04/10/2021
13.80
 2,778,134 14.20 14.50 13.50 0 0 0
01/10/2021
14.20
 1,644,529 14.70 14.70 14.10 2,300 0 0.0
30/09/2021
14.70
 628,269 14.50 15 14.50 3,500 0 0.1
29/09/2021
14.50
 1,211,519 14.80 14.90 14.30 0 1,000 -0.0
28/09/2021
14.80
 2,241,223 14.50 14.90 13.90 0 500 -0.0
27/09/2021
14.50
 2,630,700 15.20 15.20 14.40 3,500 0 0.1
24/09/2021
15.20
 1,244,653 15.40 15.40 15.10 1,400 4,000 -0.0
23/09/2021
15.40
 1,970,697 15.50 15.70 15.20 100 0 0.0
22/09/2021
15.50
 2,132,911 15.40 15.50 15.10 3,500 100 0.1
21/09/2021
15.40
 2,908,610 15.60 15.60 15 0 0 0
20/09/2021
15.60
 2,694,503 15.80 16.20 15.30 500 8,000 -0.1
17/09/2021
15.80
 3,233,779 15.10 15.90 15.10 0 12,900 -0.2
16/09/2021
15.10
 1,585,343 15.30 15.30 15 0 4,000 -0.1
15/09/2021
15.30
 2,340,000 14.90 15.50 14.60 600 2,000 -0.0
14/09/2021
14.90
 4,208,055 15.40 15.50 14.80 0 27,600 -0.4
13/09/2021
15.40
 5,036,400 16.10 16.20 15.20 0 14,400 -0.2
10/09/2021
16.10
 2,477,537 16.20 16.40 15.90 0 200 -0.0
09/09/2021
16.20
 2,225,600 16 16.30 15.80 0 0 0
08/09/2021
16
 4,315,766 16.50 16.80 15.70 28,600 0 0.5
07/09/2021
16.50
 7,054,545 16.20 17 16.20 1,200 2,800 -0.0
06/09/2021
16.20
 5,315,100 15.60 16.50 15.60 1,000 0 0.0
01/09/2021
15.60
 3,671,700 15.50 15.80 15.10 1,000 1,000 -0.0
31/08/2021
15.50
 2,957,447 15.60 16 15.30 30,200 0 0.5
30/08/2021
15.60
 2,515,100 15.10 15.60 14.90 1,000 0 0.0
27/08/2021
15.10
 4,869,968 14.70 15.10 13.90 5,000 0 0.1
26/08/2021
14.70
 2,744,145 15.10 15.20 14.50 0 2,000 -0.0
25/08/2021
15.10
 3,119,666 14.90 15.30 14.10 7,000 25,600 -0.3
24/08/2021
14.90
 7,397,559 16.60 17 14.10 6,000 1,100 0.1
23/08/2021
16.60
 9,118,508 15.30 17.30 15 1,000 5,700 -0.1
20/08/2021
15.30
 10,081,000 15.70 16.50 14.60 1,000 30,500 -0.5
19/08/2021
15.70
 4,175,900 15.30 15.80 15 0 7,700 -0.1
18/08/2021
15.30
 5,778,273 15 15.90 14.50 1,100 64,500 -1.0
17/08/2021
15
 4,100,500 15.20 15.50 14.80 11,500 20,000 -0.1
16/08/2021
15.20
 9,643,700 13.60 15.20 13.60 2,000 2,000 0.0
13/08/2021
13.60
 4,032,543 13.20 13.60 13 10,000 1,000 0.1
12/08/2021
13.20
 4,302,300 13.30 13.50 12.90 20,600 0 0.3
11/08/2021
13.30
 3,421,600 13.70 13.70 13.10 2,000 700 0.0
10/08/2021
13.70
 2,726,500 13.60 14 13.40 8,700 0 0.1
09/08/2021
13.60
 7,148,097 12.90 13.90 12.50 5,900 2,500 0.0
06/08/2021
12.90
 3,648,900 13.30 13.30 12.80 0 0 0
05/08/2021
13.30
 2,524,000 13.30 13.40 13 7,000 5,000 0.0
04/08/2021
13.30
 6,245,700 12.60 13.50 12.60 12,100 5,000 0.1
03/08/2021
12.60
 4,400,300 12.50 12.80 12 0 0 0
02/08/2021
12.50
 2,526,000 12.70 12.70 12.30 7,000 0 0.1
30/07/2021
12.70
 4,833,600 12.10 12.90 12 6,700 0 0.1
29/07/2021
12.10
 2,287,592 11.90 12.10 11.80 0 1,000 -0.0
28/07/2021
11.90
 1,507,500 11.90 12 11.70 0 0 0
27/07/2021
11.90
 2,113,500 11.70 12.10 11.70 2,000 0 0.0
26/07/2021
11.70
 1,220,585 11.80 11.90 11.40 8,000 2,000 0.1
23/07/2021
11.80
 2,481,272 12.30 12.30 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |