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

4.10
0.10
(2.50%)
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)
22/03/2021
7.50
 1,702,744 7.60 7.60 7.30 0 0 0
19/03/2021
7.60
 2,431,059 7.50 7.60 7.30 0 0 0
18/03/2021
7.60
 1,534,014 7.50 7.70 7.40 0 0 0
17/03/2021
7.50
 1,587,073 7.60 7.60 7.40 0 0 0
16/03/2021
7.60
 3,138,754 7.40 7.60 7.30 0 0 0
15/03/2021
7.40
 1,473,724 7.40 7.40 7.20 0 0 0
12/03/2021
7.40
 1,459,136 7.60 7.80 7.30 0 0 0
11/03/2021
7.60
 2,282,768 7.30 7.70 7.20 0 0 0
10/03/2021
7.30
 2,121,161 7.10 7.30 6.90 0 0 0
09/03/2021
7.10
 3,919,610 7.50 7.50 6.90 0 0 0
08/03/2021
7.50
 2,454,674 7.90 8.20 7.40 0 0 0
05/03/2021
7.80
 2,780,227 7.50 8 7.10 0 0 0
04/03/2021
7.10
 8,044,379 6.30 7.10 6.30 0 0 0
03/03/2021
6.30
 1,483,517 6.30 6.30 6.10 0 0 0
02/03/2021
6.30
 1,469,420 6.30 6.40 6.10 0 0 0
01/03/2021
6.20
 1,498,660 6 6.40 5.60 0 0 0
26/02/2021
6.30
 783,588 6.50 6.50 6.10 0 0 0
25/02/2021
6.40
 1,105,100 6.50 6.60 6.20 0 0 0
24/02/2021
6.30
 2,610,175 6.20 6.60 6.10 0 0 0
23/02/2021
6.20
 1,185,747 6.20 6.20 5.90 0 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 6.30 6.30 6 0 0 0
18/02/2021
6.20
 2,471,149 6.50 6.50 6.20 0 0 0
17/02/2021
6.50
 1,014,200 6.30 6.50 6.20 0 0 0
09/02/2021
6.30
 1,324,800 6.10 6.50 5.70 0 0 0
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 6.50 6.60 6.20 0 0 0
04/02/2021
6.40
 1,454,475 6.40 6.80 6.30 0 0 0
03/02/2021
6.40
 2,840,002 5.70 6.40 5.60 0 0 0
02/02/2021
5.80
 1,106,802 5.60 6.10 5.40 0 0 0
01/02/2021
5.60
 2,377,610 5.50 5.70 5 0 0 0
29/01/2021
5.40
 4,918,703 4.60 5.70 4.60 0 0 0
28/01/2021
5.30
 370,289 5.50 5.50 5.30 0 0 0
27/01/2021
6.10
 3,300,051 6.90 6.90 6.10 0 0 0
26/01/2021
6.90
 3,251,297 8 8 6.90 0 0 0
25/01/2021
7.80
 4,209,196 8.70 9 7.70 0 0 0
22/01/2021
8.70
 4,205,531 7.60 8.70 7.60 0 0 0
21/01/2021
7.80
 4,511,187 7.20 7.80 7.10 0 0 0
20/01/2021
7.10
 3,736,914 7.10 7.50 6.10 0 0 0
19/01/2021
7.10
 5,143,890 6.80 7.50 6 0 0 0
18/01/2021
7
 5,389,041 6.20 7 5.90 0 0 0
15/01/2021
6.10
 3,622,865 6 6.20 5.90 0 0 0
14/01/2021
5.90
 3,599,027 5.40 6 5.30 0 0 0
13/01/2021
5.40
 2,150,200 5.70 5.70 5.30 0 0 0
12/01/2021
5.70
 3,332,295 6 6 5.40 0 0 0
11/01/2021
5.90
 3,312,928 5.60 6 5.50 0 0 0
08/01/2021
5.60
 4,075,401 5.40 5.60 5.30 0 0 0
07/01/2021
5.20
 4,450,557 4.70 5.40 4.60 0 0 0
06/01/2021
4.80
 2,977,022 4.90 4.90 4.60 0 0 0
05/01/2021
4.90
 3,408,866 5.20 5.40 4.70 0 0 0
04/01/2021
5.20
 2,641,126 5.50 5.50 5 0 0 0
31/12/2020
5.20
 1,785,618 5 5.20 4.80 0 0 0
30/12/2020
5
 3,800,822 5.50 5.50 4.70 0 0 0
29/12/2020
5.50
 3,772,185 5.10 5.70 5 0 0 0
28/12/2020
5
 3,482,079 4.50 5 4.50 0 0 0
25/12/2020
4.60
 4,670,567 4 4.60 3.50 0 0 0
24/12/2020
4
 5,336,536 4.40 4.50 4 0 0 0
23/12/2020
4.40
 6,274,043 5.10 5.10 3.90 0 0 0
22/12/2020
4.60
 1,842,908 4.50 4.60 3.40 0 0 0
21/12/2020
4
 2,887,929 4 4 3.70 0 0 0
18/12/2020
3.60
 1,821,330 3.50 3.60 3.20 0 0 0
17/12/2020
3.20
 8,501,814 3.20 3.20 3 0 0 0
16/12/2020
2.80
 1,941,116 2.80 2.80 2.70 0 0 0
15/12/2020
2.50
 2,329,770 2.50 2.50 2.40 0 0 0
14/12/2020
2.30
 3,067,919 2 2.30 2 0 0 0
11/12/2020
2
 4,829,784 2 2 1.80 0 0 0
10/12/2020
1.80
 730,244 1.80 1.80 1.80 0 0 0
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
 607,416 1.40 1.40 1.30 0 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
 619,079 1.50 1.50 1.30 0 0 0
01/12/2020
1.40
 1,239,500 1.30 1.40 1.20 0 0 0
30/11/2020
1.40
 362,300 1.40 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 1.40 1.50 1.30 0 0 0
25/11/2020
1.50
 674,210 1.40 1.60 1.40 0 0 0
24/11/2020
1.40
 1,107,242 1.40 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 1.20 1.30 1.20 0 0 0
17/11/2020
1.30
 1,003 1.30 1.30 1.20 0 0 0
16/11/2020
1.20
 307,100 1.20 1.30 1.20 0 0 0
13/11/2020
1.30
 174,904 1.20 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 1.30 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 1.30 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

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