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)
04/01/2022
18.50
 3,652,395 18.60 18.70 18.10 0 0 0
31/12/2021
18.30
 2,812,196 19.60 19.60 18.10 0 0 0
30/12/2021
18.60
 7,725,881 17.50 18.90 17.20 0 0 0
29/12/2021
17.30
 2,303,207 17 17.40 16.80 0 0 0
28/12/2021
17
 2,674,398 17.60 17.60 16.80 0 0 0
27/12/2021
17
 1,411,739 17.20 17.50 16.90 0 0 0
24/12/2021
17.10
 2,635,855 16.90 17.50 16.70 0 0 0
23/12/2021
16.90
 6,209,569 17.60 17.70 16.50 0 0 0
22/12/2021
17.60
 4,069,200 18.10 18.20 17.50 2,400 300 0.0
21/12/2021
18.10
 2,629,482 18.60 18.60 17.90 0 0 0
20/12/2021
18.30
 4,328,245 18 18.60 17.80 0 0 0
17/12/2021
18
 5,747,897 17.50 18.20 17 0 0 0
16/12/2021
17.30
 3,825,782 17.80 17.80 17.10 0 0 0
15/12/2021
17.40
 2,792,700 18 18 17.40 0 0 0
14/12/2021
17.80
 3,281,183 18.20 18.20 17.60 0 0 0
13/12/2021
18.10
 3,367,899 18.50 18.50 17.50 0 0 0
10/12/2021
17.80
 2,619,931 18.10 18.20 17.60 0 0 0
09/12/2021
18.10
 3,443,669 17.40 18.20 17.10 0 0 0
08/12/2021
17.40
 2,278,312 18 19.70 17.20 0 0 0
07/12/2021
17.70
 4,288,418 17.30 17.80 16.50 0 0 0
06/12/2021
17
 6,974,259 18.70 18.70 16.10 0 0 0
03/12/2021
18
 9,302,887 20.10 20.10 17.70 0 0 0
02/12/2021
19.70
 3,408,059 20.50 20.50 19.50 0 0 0
01/12/2021
19.90
 6,428,579 23.20 23.20 19.40 0 0 0
30/11/2021
20
 5,841,092 20.30 21 19.70 0 0 0
29/11/2021
20.40
 7,001,301 20 21 18.90 0 0 0
26/11/2021
20.30
 7,217,657 21.20 21.40 20 0 0 0
25/11/2021
21.10
 6,046,923 21.40 21.50 20.30 0 0 0
24/11/2021
20.90
 6,981,348 20.40 21.40 19.60 0 0 0
23/11/2021
20.40
 11,393,018 19.40 20.50 18.60 0 0 0
22/11/2021
19.50
 9,688,902 19.40 20.50 18.60 0 0 0
19/11/2021
19.50
 12,157,895 20.90 21.40 17 0 0 0
18/11/2021
20.70
 10,667,187 19 21 18.70 0 0 0
17/11/2021
18.80
 10,089,161 18.20 19.50 17.80 0 0 0
16/11/2021
18.20
 8,761,224 18.90 19 17.70 0 0 0
15/11/2021
18.90
 10,488,795 18.10 19.30 17.50 0 0 0
12/11/2021
17.80
 14,938,058 16.20 18 16 0 0 0
11/11/2021
16.10
 11,154,980 16.30 16.40 15.50 0 0 0
10/11/2021
16
 9,480,609 16 16.40 15.20 0 0 0
09/11/2021
16.10
 11,342,372 16.40 16.70 15.70 0 0 0
08/11/2021
16.40
 17,996,827 15.80 16.90 15.50 0 0 0
05/11/2021
15.80
 3,691,156 16.10 16.20 15.60 0 0 0
04/11/2021
16
 9,624,941 15.20 16.40 14.80 0 0 0
03/11/2021
15
 8,720,060 14.70 15.40 14.50 0 0 0
02/11/2021
14.50
 3,325,552 14.60 14.60 14.20 0 0 0
01/11/2021
14.50
 4,814,916 14.70 14.70 14 0 0 0
29/10/2021
14.10
 2,207,206 14.40 14.40 13.90 0 0 0
28/10/2021
14.30
 2,325,484 14.20 14.50 14 0 0 0
27/10/2021
14
 4,887,634 14 14 13.70 0 0 0
26/10/2021
13.70
 2,839,265 14.10 14.10 13.60 0 0 0
25/10/2021
13.70
 3,105,065 14.30 14.30 13.60 0 0 0
22/10/2021
14
 3,645,220 14.20 14.30 13.70 0 0 0
21/10/2021
14.20
 3,126,511 14.50 14.50 14 0 0 0
20/10/2021
14.50
 4,514,301 15 15 14.10 0 0 0
19/10/2021
14.90
 2,040,934 15.30 15.40 14.70 0 0 0
18/10/2021
15.10
 2,855,617 15 15.40 14.70 0 0 0
15/10/2021
15
 1,927,895 15.30 15.40 14.70 0 0 0
14/10/2021
15.10
 3,499,127 14.70 15.40 14.30 0 0 0
13/10/2021
14.50
 928,010 14.70 14.80 14.40 0 0 0
12/10/2021
14.60
 1,507,920 14.60 15 14.50 0 0 0
11/10/2021
14.60
 1,652,674 14.50 14.60 14.20 0 0 0
08/10/2021
14.30
 1,367,432 14.50 14.60 14.10 0 0 0
07/10/2021
14.40
 1,279,850 15 15 14.10 0 0 0
06/10/2021
14.50
 793,415 15 15 14.20 0 0 0
05/10/2021
14.50
 1,947,724 13.90 14.80 13.70 0 0 0
04/10/2021
13.80
 2,778,134 14.50 14.50 13.50 0 0 0
01/10/2021
14.20
 1,644,529 14.70 14.70 14.10 0 0 0
30/09/2021
14.70
 628,269 15 15 14.50 0 0 0
29/09/2021
14.50
 1,211,519 14.90 14.90 14.30 0 0 0
28/09/2021
14.80
 2,241,223 14.60 14.90 13.90 0 0 0
27/09/2021
14.50
 2,631,135 15.20 15.20 14.40 0 0 0
24/09/2021
15.20
 1,244,653 15.40 15.40 15.10 0 0 0
23/09/2021
15.40
 1,970,697 15.50 15.70 15.20 0 0 0
22/09/2021
15.50
 2,132,911 15.40 15.50 15.10 0 0 0
21/09/2021
15.40
 2,908,610 15.50 15.50 15 0 0 0
20/09/2021
15.60
 2,694,503 15.80 16.20 15.30 0 0 0
17/09/2021
15.80
 3,233,779 15.30 15.90 15.10 0 0 0
16/09/2021
15.10
 1,585,343 15.30 15.30 15 0 0 0
15/09/2021
15.30
 2,340,389 14.90 15.50 14.60 0 0 0
14/09/2021
14.90
 4,208,055 15.40 15.50 14.80 0 0 0
13/09/2021
15.40
 5,037,135 16.10 16.20 15.20 0 0 0
10/09/2021
16.10
 2,477,537 16.20 16.40 15.90 0 0 0
09/09/2021
16.20
 2,225,747 16.30 16.30 15.80 0 0 0
08/09/2021
16
 4,315,766 16.80 16.80 15.70 0 0 0
07/09/2021
16.50
 7,054,545 16.30 17 16.20 0 0 0
06/09/2021
16.20
 5,315,909 15.70 16.50 15.60 0 0 0
01/09/2021
15.60
 3,672,062 15.50 15.80 15.10 0 0 0
31/08/2021
15.50
 2,957,447 15.60 16 15.30 0 0 0
30/08/2021
15.60
 2,515,600 15.10 15.60 14.90 0 0 0
27/08/2021
15.10
 4,869,968 14.70 15.10 13.90 0 0 0
26/08/2021
14.70
 2,744,145 14.80 15.20 14.50 0 0 0
25/08/2021
15.10
 3,119,666 14.60 15.30 14.10 0 0 0
24/08/2021
14.90
 7,397,559 16.60 17 14.10 0 0 0
23/08/2021
16.60
 9,118,508 15.60 17.30 15 0 0 0
20/08/2021
15.30
 10,081,914 15.60 16.50 14.60 0 0 0
19/08/2021
15.70
 4,176,546 15.30 15.80 15 0 0 0
18/08/2021
15.30
 5,778,273 14.90 15.90 14.50 0 0 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
 9,644,676 13.60 15.20 13.60 0 0 0
13/08/2021
13.60
 4,032,543 13.20 13.60 13 0 0 0

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