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

4
0
(0%)
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)
12/08/2021
13.20
 4,302,606 13.10 13.50 12.90 0 0 0
11/08/2021
13.30
 3,421,724 13.70 13.70 13.10 0 0 0
10/08/2021
13.70
 2,726,500 13.60 14 13.40 0 0 0
09/08/2021
13.60
 7,148,097 12.80 13.90 12.50 0 0 0
06/08/2021
12.90
 3,649,198 13.30 13.30 12.80 0 0 0
05/08/2021
13.30
 2,524,104 13.40 13.40 13 0 0 0
04/08/2021
13.30
 6,246,300 12.90 13.50 12.60 0 0 0
03/08/2021
12.60
 4,400,481 12.40 12.80 12 0 0 0
02/08/2021
12.50
 2,526,329 12.70 12.70 12.30 0 0 0
30/07/2021
12.70
 4,833,944 12 12.90 12 0 0 0
29/07/2021
12.10
 2,287,592 11.80 12.10 11.80 0 0 0
28/07/2021
11.90
 1,507,730 12 12 11.70 0 0 0
27/07/2021
11.90
 2,113,660 11.80 12.10 11.70 0 0 0
26/07/2021
11.70
 1,220,585 11.70 11.90 11.40 0 0 0
23/07/2021
11.80
 2,481,272 12.30 12.30 11.60 0 0 0
22/07/2021
12.30
 3,396,982 12.10 12.50 11.80 0 0 0
21/07/2021
12
 1,257,998 12.20 12.60 11.80 0 0 0
20/07/2021
12.40
 3,428,330 11.60 12.70 11 0 0 0
19/07/2021
11.50
 3,487,878 12.70 12.70 11.20 0 0 0
16/07/2021
13
 2,053,783 14.20 14.60 12.70 0 0 0
15/07/2021
12.90
 1,642,500 12.40 13 12 0 0 0
14/07/2021
12.50
 1,772,748 13 13 11.90 0 0 0
13/07/2021
13
 2,535,730 11.50 13 11.20 0 0 0
12/07/2021
11.50
 4,224,992 13 13 11.50 0 0 0
09/07/2021
13
 4,585,673 14.10 14.30 12.40 0 0 0
08/07/2021
14.40
 1,702,108 14.40 15 13.90 0 0 0
07/07/2021
14.80
 4,248,238 15 15.50 13.20 0 0 0
06/07/2021
14.50
 3,460,682 16.10 16.70 13.80 0 0 0
05/07/2021
16.30
 3,000,034 16.80 16.90 15.60 0 0 0
02/07/2021
16.80
 3,123,709 16.70 17.40 16.20 0 0 0
01/07/2021
16.70
 3,483,326 15.50 16.90 15.50 0 0 0
30/06/2021
15.60
 2,275,762 15.70 15.80 15.40 0 0 0
29/06/2021
15.80
 2,635,260 15.70 16 15.20 0 0 0
28/06/2021
15.50
 2,162,008 15.50 15.90 15.30 0 0 0
25/06/2021
15.50
 6,286,351 14.20 15.80 14 0 0 0
24/06/2021
14.10
 2,115,955 14.60 14.80 14 0 0 0
23/06/2021
14.60
 8,112,698 13.40 15 13.30 0 0 0
22/06/2021
13.20
 2,644,973 13.20 13.50 13 0 0 0
21/06/2021
13.10
 2,309,700 13.10 13.60 12.50 10,000 0 0
18/06/2021
13.10
 2,381,564 13 13.60 12.90 0 0 0
17/06/2021
13
 2,109,562 12.60 13 12.10 0 0 0
16/06/2021
12.80
 2,806,081 13.30 13.30 12.50 0 0 0
15/06/2021
13.30
 2,763,389 13.80 13.80 13 0 0 0
14/06/2021
13.60
 5,270,577 13.10 14 12.70 0 0 0
11/06/2021
13.10
 5,194,172 12.30 13.90 11.90 0 0 0
10/06/2021
12.30
 2,296,016 12.80 12.90 11.90 0 0 0
09/06/2021
12.80
 4,555,901 11 13.30 10.40 0 0 0
08/06/2021
11.30
 4,654,922 12.40 13 10.90 0 0 0
07/06/2021
12.40
 6,979,503 14 14.60 12.40 0 0 0
04/06/2021
14.40
 6,780,371 14 15.30 13.40 0 0 0
03/06/2021
13.60
 4,783,120 12.60 13.60 12.60 0 0 0
02/06/2021
12.60
 7,848,742 11.40 12.60 10.20 0 0 0
01/06/2021
11
 6,288,204 11 11 10.50 0 0 0
31/05/2021
9.70
 4,882,831 8.80 9.70 8.80 0 0 0
28/05/2021
8.80
 5,163,625 8.10 9 7.80 0 0 0
27/05/2021
8.10
 2,446,303 8.40 8.50 7.70 0 0 0
26/05/2021
8.40
 1,626,492 8.40 8.60 8.30 0 0 0
25/05/2021
8.40
 1,964,528 8.60 8.60 8.30 0 0 0
24/05/2021
8.60
 2,671,397 8.30 8.90 8.20 0 0 0
21/05/2021
8.30
 3,816,391 7.90 8.60 7.90 0 0 0
20/05/2021
7.90
 2,311,235 7.60 8 7.40 0 0 0
19/05/2021
7.60
 996,910 7.50 7.60 7.40 0 0 0
18/05/2021
7.60
 891,330 7.70 7.70 7.50 0 0 0
17/05/2021
7.70
 1,187,838 8 8.10 7.70 0 0 0
14/05/2021
8
 1,652,823 8 8.10 7.80 0 0 0
13/05/2021
8
 2,150,648 7.80 8.10 7.70 0 0 0
12/05/2021
7.80
 936,304 7.80 7.80 7.50 0 0 0
11/05/2021
7.80
 1,128,288 7.70 7.90 7.50 0 0 0
10/05/2021
7.70
 1,304,000 7.40 7.90 7.30 0 0 0
07/05/2021
7.40
 1,634,475 7.80 7.80 7.20 0 0 0
06/05/2021
7.70
 852,563 8 8 7.60 0 0 0
05/05/2021
7.90
 1,153,191 7.30 8 7.30 0 0 0
04/05/2021
7.50
 1,473,842 7.60 7.60 6.80 0 0 0
29/04/2021
7.70
 843,361 7.80 8 6.70 0 0 0
28/04/2021
7.80
 729,974 7.50 8 7.50 0 0 0
27/04/2021
7.50
 1,140,510 7.40 7.80 7.40 0 0 0
26/04/2021
7.90
 956,900 8.20 8.40 7.60 0 0 0
23/04/2021
8.20
 1,761,475 7.70 8.20 7.60 0 0 0
22/04/2021
7.70
 2,429,614 8.30 8.40 7.60 0 0 0
20/04/2021
8.40
 1,566,852 8.70 8.90 8.20 0 0 0
19/04/2021
8.70
 1,831,120 8.60 8.70 8.20 0 0 0
16/04/2021
8.60
 2,648,842 9 9 8 0 0 0
15/04/2021
9
 2,056,053 9.20 9.30 8.90 0 0 0
14/04/2021
9.20
 2,211,940 9 9.30 8.70 0 0 0
13/04/2021
9
 3,269,825 9.40 9.70 8.80 0 0 0
12/04/2021
9.40
 4,276,767 8.60 9.50 8.50 0 0 0
09/04/2021
8.60
 1,584,700 8.70 8.70 8.50 0 0 0
08/04/2021
8.70
 2,022,256 8.70 8.80 8.40 0 0 0
07/04/2021
8.70
 2,617,098 8.40 9 8.30 0 0 0
06/04/2021
8.50
 2,620,296 8.60 8.70 8.20 0 0 0
05/04/2021
8.60
 3,295,898 8.50 8.80 8.50 0 0 0
02/04/2021
8.50
 3,515,101 8.50 8.90 8.30 0 0 0
01/04/2021
8.30
 4,354,087 8.20 8.70 7.80 0 0 0
31/03/2021
8.10
 6,764,651 7.40 8.30 7.30 0 0 0
30/03/2021
7.50
 1,550,661 7.20 7.50 7.20 0 0 0
29/03/2021
7.30
 1,189,118 6.80 7.40 6.80 0 0 0
26/03/2021
7.10
 2,427,400 6.90 7.20 6.30 0 0 0
25/03/2021
6.90
 1,682,849 7.20 7.30 6.90 0 0 0
24/03/2021
7.20
 2,304,349 7.50 7.50 6.80 0 0 0
23/03/2021
7.50
 1,828,420 7.40 7.50 7.20 0 0 0

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