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)
01/03/2021
6.20
 1,498,660 6.30 6.40 5.60 7,000 0 0.0
26/02/2021
6.30
 783,588 6.40 6.50 6.10 0 10,000 -0.1
25/02/2021
6.40
 1,105,100 6.30 6.60 6.20 0 0 0
24/02/2021
6.30
 2,610,175 6.20 6.60 6.10 20 24,700 -0.2
23/02/2021
6.20
 1,185,747 6.20 6.20 5.90 0 6,900 -0.0
22/02/2021
6.20
 978,150 6.20 6.40 6.10 0 0 0
19/02/2021
6.20
 1,324,100 6.20 6.30 6 0 0 0
18/02/2021
6.20
 2,471,149 6.50 6.50 6.20 5,000 0 0.0
17/02/2021
6.50
 1,014,000 6.30 6.50 6.20 0 0 0
09/02/2021
6.30
 1,324,800 6.20 6.50 5.70 50,300 0 0.3
08/02/2021
6.20
 2,507,900 6.50 6.60 5.50 119,200 0 0
05/02/2021
6.50
 1,824,848 6.40 6.60 6.20 0 0 0
04/02/2021
6.40
 1,454,475 6.40 6.80 6.30 100 0 0.0
03/02/2021
6.40
 2,840,002 5.80 6.40 5.60 0 0 0
02/02/2021
5.80
 1,106,700 5.60 6.10 5.40 2,000 0 0.0
01/02/2021
5.60
 2,377,500 5.40 5.70 5 18,300 0 0.1
29/01/2021
5.40
 4,918,703 5.30 5.70 4.60 3,200 0 0.0
28/01/2021
5.30
 370,289 6.10 6.10 5.30 0 0 0
27/01/2021
6.10
 3,300,051 6.90 6.90 6.10 20 100 -0.0
26/01/2021
6.90
 3,251,297 7.80 8 6.90 10 0 0.0
25/01/2021
7.80
 4,209,196 8.70 9 7.70 0 0 0
22/01/2021
8.70
 4,205,300 7.80 8.70 7.60 0 0 0
21/01/2021
7.80
 4,511,187 7.10 7.80 7.10 0 500 -0.0
20/01/2021
7.10
 3,736,914 7.10 7.50 6.10 100 0 0.0
19/01/2021
7.10
 5,143,890 7 7.50 6 200 200 0
18/01/2021
7
 5,389,041 6.10 7 5.90 0 0 0
15/01/2021
6.10
 3,622,865 5.90 6.20 5.90 32,300 20,000 0.1
14/01/2021
5.90
 3,599,027 5.40 6 5.30 0 400 -0.0
13/01/2021
5.40
 2,150,200 5.70 5.70 5.30 0 0 0
12/01/2021
5.70
 3,332,100 5.90 6 5.40 100 0 0.0
11/01/2021
5.90
 3,312,900 5.60 6 5.50 0 10,000 -0.1
08/01/2021
5.60
 4,075,100 5.20 5.60 5.30 400 500 -0.0
07/01/2021
5.20
 4,450,400 4.80 5.40 4.60 4,000 4,000 -0.0
06/01/2021
4.80
 2,977,022 4.90 4.90 4.60 0 0 0
05/01/2021
4.90
 3,408,700 5.20 5.40 4.70 0 31,000 -0.2
04/01/2021
5.20
 2,641,000 5.20 5.50 5 5,000 0 0.0
31/12/2020
5.20
 1,784,900 5 5.20 4.80 500 0 0.0
30/12/2020
5
 3,800,822 5.50 5.50 4.70 18,000 0 0.1
29/12/2020
5.50
 3,771,500 5 5.70 5 32,800 10,000 0.1
28/12/2020
5
 3,481,800 4.60 5 4.50 100 0 0.0
25/12/2020
4.60
 4,670,567 4 4.60 3.50 400 0 0.0
24/12/2020
4
 5,335,900 4.40 4.50 4 9,300 100,000 -0.4
23/12/2020
4.40
 6,273,500 4.60 5.10 3.90 4,100 0 0.0
22/12/2020
4.60
 1,842,908 4 4.60 3.40 0 0 0
21/12/2020
4
 2,887,929 3.60 4 3.70 0 21,019 -0.1
18/12/2020
3.60
 1,821,300 3.20 3.60 3.20 0 29,400 -0.1
17/12/2020
3.20
 8,501,400 2.80 3.20 3 1,700 23,700 -0.1
16/12/2020
2.80
 1,941,116 2.50 2.80 2.70 0 35,000 -0.0
15/12/2020
2.50
 2,329,770 2.30 2.50 2.40 0 35,000 -0.1
14/12/2020
2.30
 3,067,919 2 2.30 2 0 49,000 -0.1
11/12/2020
2
 4,829,784 1.80 2 1.80 0 0 0
10/12/2020
1.80
 730,244 1.70 1.80 1.80 0 40,000 -0.1
09/12/2020
1.70
 2,259,920 1.50 1.70 1.40 0 0 0
08/12/2020
1.50
 802,508 1.40 1.50 1.40 0 0 0
07/12/2020
1.40
 607,400 1.50 1.50 1.30 0 18,000 -0.0
04/12/2020
1.50
 550,153 1.40 1.50 1.30 0 0 0
03/12/2020
1.40
 333,800 1.50 1.50 1.40 0 0 0
02/12/2020
1.50
 619,000 1.40 1.50 1.30 0 0 0
01/12/2020
1.40
 1,239,500 1.40 1.40 1.20 18,000 0 0.0
30/11/2020
1.40
 362,300 1.30 1.40 1.30 0 0 0
27/11/2020
1.30
 346,100 1.30 1.40 1.20 0 0 0
26/11/2020
1.30
 875,850 1.50 1.50 1.30 0 0 0
25/11/2020
1.50
 674,200 1.40 1.60 1.40 0 0 0
24/11/2020
1.40
 1,107,200 1.30 1.40 1.30 0 0 0
23/11/2020
1.30
 922,300 1.30 1.30 1.30 0 0 0
20/11/2020
1.30
 41,900 1.30 1.30 1.20 0 0 0
19/11/2020
1.30
 29,200 1.20 1.30 1.20 0 0 0
18/11/2020
1.20
 72,441 1.30 1.30 1.20 0 0 0
17/11/2020
1.30
 1,003 1.20 1.30 1.20 0 0 0
16/11/2020
1.20
 307,100 1.30 1.30 1.20 0 0 0
13/11/2020
1.30
 174,904 1.30 1.30 1.20 0 0 0
12/11/2020
1.30
 187,820 1.20 1.30 1.10 0 0 0
11/11/2020
1.20
 70,400 1.20 1.20 1.20 0 0 0
10/11/2020
1.20
 139,200 1.20 1.20 1.20 0 0 0
09/11/2020
1.20
 76,430 1.20 1.30 1.20 0 0 0
06/11/2020
1.20
 66,688 1.20 1.30 1.20 0 0 0
05/11/2020
1.20
 525,400 1.20 1.30 1.20 0 0 0
04/11/2020
1.20
 45,430 1.30 1.30 1.20 0 0 0
03/11/2020
1.30
 13,400 1.20 1.30 1.20 0 0 0
02/11/2020
1.20
 3,940 1.30 1.30 1.20 0 0 0
30/10/2020
1.30
 91,800 1.20 1.30 1.20 0 0 0
29/10/2020
1.20
 290,208 1.20 1.30 1.20 0 0 0
28/10/2020
1.20
 195,700 1.30 1.30 1.20 0 0 0
27/10/2020
1.30
 88,200 1.30 1.30 1.20 0 0 0
26/10/2020
1.30
 34,000 1.20 1.30 1.20 0 0 0
23/10/2020
1.20
 56,100 1.30 1.30 1.20 0 0 0
22/10/2020
1.30
 49,900 1.30 1.30 1.20 0 0 0
21/10/2020
1.30
 346,939 1.40 1.40 1.30 0 0 0
20/10/2020
1.40
 294,500 1.30 1.40 1.30 0 0 0
19/10/2020
1.30
 266,000 1.30 1.30 1.20 0 0 0
16/10/2020
1.30
 110,800 1.30 1.40 1.30 0 0 0
15/10/2020
1.30
 265,800 1.30 1.40 1.20 0 0 0
14/10/2020
1.30
 78,800 1.30 1.40 1.30 0 0 0
13/10/2020
1.30
 215,500 1.30 1.30 1.30 0 0 0
12/10/2020
1.30
 502,400 1.40 1.40 1.30 0 0 0
09/10/2020
1.40
 66,922 1.30 1.40 1.30 0 0 0
08/10/2020
1.30
 467,215 1.30 1.40 1.30 0 0 0
07/10/2020
1.30
 394,292 1.40 1.40 1.30 0 0 0
06/10/2020
1.40
 33,834 1.30 1.40 1.30 0 7,000 -0.0
05/10/2020
1.30
 312,154 1.40 1.40 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |