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)
03/06/2022
9
 1,524,240 9 9.30 8.90 0 0 0
02/06/2022
9
 2,080,002 9 9.30 8.90 0 0 0
01/06/2022
9
 720,965 9 9.10 8.80 0 0 0
31/05/2022
9
 1,262,240 9.10 9.10 8.90 0 0 0
30/05/2022
9.10
 749,103 9.10 9.30 8.90 0 0 0
27/05/2022
9.10
 946,556 9.10 9.20 9 0 0 0
26/05/2022
9.10
 2,603,714 8.80 9.30 8.70 0 0 0
25/05/2022
8.80
 1,325,715 8.70 8.80 8.40 0 0 0
24/05/2022
8.70
 949,946 8.50 8.70 8.10 0 0 0
23/05/2022
8.50
 1,429,449 8.80 8.90 8.20 0 0 0
20/05/2022
8.70
 1,178,995 8.70 9 8.60 0 0 0
19/05/2022
8.80
 1,057,300 8.70 8.90 8.40 0 0 0
18/05/2022
8.80
 1,157,981 9 9.10 8.70 0 0 0
17/05/2022
8.90
 2,246,145 8 9 7.90 0 0 0
16/05/2022
8
 1,268,800 7.80 8.40 7.40 0 0 0
13/05/2022
7.50
 1,785,350 8 8.40 7.30 0 0 0
12/05/2022
8.10
 1,264,839 9 9.10 8 0 0 0
11/05/2022
9.10
 653,538 8.80 9.10 8.80 0 0 0
10/05/2022
8.80
 900,721 8.50 8.90 7.90 0 0 0
09/05/2022
8.50
 1,952,045 9.70 9.70 8.40 0 0 0
06/05/2022
9.60
 989,250 10 10.10 9.60 0 0 0
05/05/2022
10.20
 780,789 10.50 10.50 9.90 0 0 0
04/05/2022
10.30
 921,337 10.50 10.50 10.10 0 0 0
29/04/2022
10.40
 1,467,330 10.30 10.50 10.10 0 0 0
28/04/2022
10.10
 1,340,806 10.50 10.50 10 0 0 0
27/04/2022
10.20
 1,752,512 10.90 10.90 9.50 0 0 0
26/04/2022
9.80
 1,538,509 9.30 10 8.80 0 0 0
25/04/2022
9.30
 2,297,042 10.30 10.60 9 0 0 0
22/04/2022
10.30
 1,936,929 9.90 10.80 9.60 0 0 0
21/04/2022
9.60
 3,906,200 10.30 10.80 9.10 0 0 0
20/04/2022
10.30
 3,361,543 11.20 11.80 10.20 0 0 0
19/04/2022
11.20
 2,057,500 12.20 12.70 11 0 0 0
18/04/2022
12.20
 2,001,576 13.10 13.30 12 0 0 0
15/04/2022
13.10
 1,249,600 13.30 13.50 13 0 0 0
14/04/2022
13.30
 779,500 13.50 13.80 13.20 0 0 0
13/04/2022
13.50
 1,750,510 13.20 13.60 12.90 400 0 0.0
12/04/2022
13.20
 1,935,685 13.70 14 13 0 0 0
08/04/2022
13.70
 3,034,785 14.30 14.30 13.60 0 0 0
07/04/2022
14.20
 1,639,720 14.80 14.80 14.10 0 0 0
06/04/2022
14.80
 1,827,327 14.50 14.80 14.80 0 0 0
05/04/2022
14.70
 1,685,325 15.20 15.20 14.50 0 0 0
04/04/2022
15
 5,590,455 14.40 15.30 14.40 0 0 0
01/04/2022
14.40
 2,332,629 14.40 14.40 14 0 0 0
31/03/2022
14.40
 1,864,707 14.60 14.70 14.10 0 0 0
30/03/2022
14.50
 7,135,790 14.10 14.70 13.90 0 0 0
29/03/2022
14.20
 2,995,870 13.80 14.20 13.60 0 0 0
28/03/2022
13.70
 2,386,625 14 14.10 13.50 0 0 0
25/03/2022
14.10
 1,594,374 14 14.20 13.90 0 0 0
24/03/2022
14
 2,053,402 14.10 14.20 13.90 0 0 0
23/03/2022
14.20
 1,776,550 14.40 14.40 14 0 0 0
22/03/2022
14.30
 2,032,736 14.80 14.80 14 0 0 0
21/03/2022
14
 1,999,465 14.20 14.20 13.80 0 0 0
18/03/2022
14
 1,875,956 14 14.10 13.80 0 0 0
17/03/2022
14
 1,286,239 14 14.30 13.80 0 0 0
16/03/2022
13.90
 1,227,824 13.90 14.20 13.70 0 200 0.0
15/03/2022
13.90
 2,018,800 13.60 13.90 13.60 0 0 0
14/03/2022
13.60
 4,436,679 14.30 14.30 13.40 0 0 0
11/03/2022
14.30
 2,866,978 14.70 14.80 14.10 0 0 0
10/03/2022
14.60
 1,763,006 14.70 15.10 14.50 0 0 0
09/03/2022
14.40
 3,638,155 14.70 14.80 13.80 0 0 0
08/03/2022
14.70
 4,761,485 15 15.30 14.60 0 0 0
07/03/2022
15
 4,338,422 15.50 15.50 14.80 0 0 0
04/03/2022
15.30
 4,190,222 15.80 15.80 15.20 0 0 0
03/03/2022
15.40
 6,901,740 14.60 15.50 14.60 0 0 0
02/03/2022
14.60
 4,916,110 14.40 14.70 14.20 0 0 0
01/03/2022
14.40
 3,049,788 14.30 14.50 14 0 0 0
28/02/2022
14.30
 2,023,506 14.70 14.70 14.20 0 0 0
25/02/2022
14.50
 3,685,222 13.90 14.80 13.90 0 0 0
24/02/2022
14.10
 7,187,068 14.70 14.90 13.20 0 0 0
23/02/2022
14.60
 3,217,419 14.50 14.80 14.50 0 0 0
22/02/2022
14.70
 4,023,096 14.90 14.90 14.30 0 0 0
21/02/2022
14.70
 15,505,352 13.80 14.90 13.70 0 0 0
18/02/2022
13.70
 5,709,842 13.70 13.90 13.30 0 0 0
17/02/2022
13.40
 1,450,613 14 14 13.40 0 0 0
16/02/2022
13.60
 2,347,611 13.60 13.70 13.50 0 0 0
15/02/2022
13.50
 943,285 13.60 13.60 13.30 0 0 0
14/02/2022
13.40
 2,443,217 13.70 13.80 13.30 0 0 0
11/02/2022
13.90
 1,862,870 13.70 13.90 13.60 0 0 0
10/02/2022
13.70
 1,482,847 13.90 14.10 13.70 0 0 0
09/02/2022
13.90
 1,879,934 14.10 14.10 13.70 0 0 0
08/02/2022
13.80
 1,191,418 14 14 13.50 0 0 0
07/02/2022
13.80
 1,073,001 14 14 13.40 0 0 0
28/01/2022
13.40
 1,408,144 13.50 13.50 12.80 0 0 0
27/01/2022
13
 1,484,760 13 13.50 12.70 0 0 0
26/01/2022
12.80
 1,354,766 13.20 13.20 12.60 0 0 0
25/01/2022
12.90
 1,579,526 13 13 12 0 0 0
24/01/2022
12.30
 2,881,783 13.80 13.80 12.10 0 0 0
21/01/2022
13.80
 1,950,326 14.50 14.60 13.80 0 0 0
20/01/2022
14.10
 1,716,619 14.60 14.60 13.70 0 0 0
19/01/2022
14.10
 2,238,402 13.50 14.40 13.20 0 0 0
18/01/2022
13.20
 2,915,735 14.50 14.50 13 0 0 0
17/01/2022
14.30
 6,487,132 16.90 16.90 14.10 0 0 0
14/01/2022
16.50
 2,022,621 17.30 17.30 16.20 0 0 0
13/01/2022
16.80
 2,190,953 17.80 17.80 16.60 0 0 0
12/01/2022
17.40
 3,342,851 17.20 17.80 16.50 0 0 0
11/01/2022
17
 3,542,916 17.50 17.80 16.90 0 0 0
10/01/2022
17.40
 5,858,507 18.40 18.40 17.30 0 0 0
07/01/2022
18.20
 3,884,540 18.30 18.50 17.90 0 0 0
06/01/2022
18.30
 3,742,028 18.60 18.60 18 0 0 0
05/01/2022
18.40
 5,724,142 18.50 19.10 18.20 0 0 0

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