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

4.30
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
(2026-08-19) 		-0.10 -2.22% 10,053,900 200 0
4.30
6
4.30
2 tháng
(2026-07-20) 		-0.10 -2.22% 21,394,700 200 0
4.30
6
4.30
3 tháng
(2026-06-22) 		-0.20 -4.35% 37,937,600 200 0
4.30
6
4.30
6 tháng
(2026-03-23) 		-0.60 -12% 72,916,500 200 0
4.30
6.10
4.30
12 tháng
(2025-09-23) 		-2.10 -32.31% 198,041,600 200 0
4.30
6.90
4.30
24 tháng
(2024-09-30) 		-1 -18.52% 622,526,645 200 0
3.50
7.80
4.30
36 tháng
(2023-10-04) 		-3.60 -45% 1,001,700,918 200 0
3.50
8.20
4.30
60 tháng
(2021-10-14) 		-10.70 -70.86% 2,509,435,972 239,053 3.3
2.80
21.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2020
1.40
 717,360 1.30 1.40 1.30 0 0 0
01/10/2020
1.30
 759,755 1.30 1.40 1.20 0 0 0
30/09/2020
1.30
 30,540 1.20 1.30 1.20 0 0 0
29/09/2020
1.20
 419,531 1.30 1.40 1.20 0 0 0
28/09/2020
1.30
 345,717 1.30 1.40 1.30 0 0 0
25/09/2020
1.30
 431,661 1.30 1.40 1.20 0 0 0
24/09/2020
1.30
 148,957 1.40 1.40 1.30 0 0 0
23/09/2020
1.40
 185,363 1.40 1.40 1.30 5,000 0 0.0
22/09/2020
1.40
 370,300 1.30 1.40 1.20 0 0 0
21/09/2020
1.30
 153,212 1.30 1.30 1.20 10,000 0 0.0
18/09/2020
1.30
 214,723 1.30 1.30 1.20 0 0 0
17/09/2020
1.30
 334,400 1.30 1.40 1.30 0 0 0
16/09/2020
1.30
 288,735 1.30 1.40 1.30 0 0 0
15/09/2020
1.30
 45,800 1.30 1.40 1.30 0 0 0
14/09/2020
1.30
 151,885 1.40 1.40 1.30 50 0 0
11/09/2020
1.40
 157,120 1.30 1.40 1.30 0 0 0
10/09/2020
1.30
 214,740 1.30 1.30 1.30 0 0 0
09/09/2020
1.30
 11,575 1.30 1.30 1.20 0 0 0
08/09/2020
1.30
 203,400 1.30 1.40 1.20 0 0 0
07/09/2020
1.30
 554,339 1.30 1.40 1.30 0 0 0
04/09/2020
1.30
 230,769 1.40 1.40 1.20 0 0 0
03/09/2020
1.40
 288,611 1.40 1.40 1.30 0 0 0
01/09/2020
1.40
 760,230 1.20 1.40 1.20 0 0 0
31/08/2020
1.20
 621,611 1.40 1.40 1.20 0 0 0
28/08/2020
1.40
 847,820 1.40 1.50 1.30 0 0 0
27/08/2020
1.40
 964,690 1.30 1.40 1.30 0 0 0
26/08/2020
1.30
 1,240,596 1.20 1.30 1.20 0 0 0
25/08/2020
1.20
 1,056,781 1.10 1.20 1.10 0 2,400 0.0
24/08/2020
1.10
 262,000 1.20 1.20 1.10 0 0 0
21/08/2020
1.20
 80,910 1.20 1.20 1.10 0 0 0
20/08/2020
1.20
 115,425 1.20 1.20 1.10 0 0 0
19/08/2020
1.20
 32,910 1.10 1.20 1.10 0 0 0
18/08/2020
1.10
 149,600 1.20 1.20 1.10 0 0 0
17/08/2020
1.20
 388,200 1.20 1.20 1.10 0 0 0
14/08/2020
1.20
 61,550 1.20 1.20 1.10 0 0 0
13/08/2020
1.20
 140,701 1.10 1.20 1.10 0 0 0
12/08/2020
1.10
 423,132 1.10 1.10 1 32 0 0.0
11/08/2020
1.10
 66,400 1.10 1.10 1 1,400 0 0.0
10/08/2020
1.10
 76,800 1.10 1.10 1 0 0 0
07/08/2020
1.10
 18,652 1.10 1.10 1 2 0 0
06/08/2020
1.10
 118,400 1 1.10 1 6,500 0 0.0
05/08/2020
1
 396,630 1.10 1.10 1 0 0 0
04/08/2020
1.10
 5,610 1.10 1.10 1 0 0 0
03/08/2020
1.10
 2,910 1 1.10 1 0 0 0
31/07/2020
1
 119,980 1 1.10 1 56 0 0.0
30/07/2020
1
 100,810 1 1 0.90 0 50,000 -0.1
29/07/2020
1
 204,200 1 1.10 0.90 0 0 0
28/07/2020
1
 85,310 1 1.10 0.90 1,700 0 0.0
27/07/2020
1
 1,125,150 1.10 1.10 1 50,000 0 0.1
24/07/2020
1.10
 301,800 1.20 1.20 1 0 0 0
23/07/2020
1.20
 449,400 1.20 1.20 1.10 0 0 0
22/07/2020
1.20
 13,100 1.20 1.20 1.10 0 0 0
21/07/2020
1.20
 23,500 1.20 1.20 1.10 0 0 0
20/07/2020
1.20
 59,900 1.20 1.20 1.10 0 0 0
17/07/2020
1.20
 96,010 1.20 1.20 1.10 0 0 0
16/07/2020
1.20
 23,410 1.10 1.20 1.10 0 0 0
15/07/2020
1.10
 98,200 1.20 1.20 1.10 0 0 0
14/07/2020
1.20
 95,900 1.20 1.20 1.10 100 0 0.0
13/07/2020
1.20
 72,500 1.20 1.30 1.20 0 0 0
10/07/2020
1.20
 201,410 1.20 1.30 1.20 0 0 0
09/07/2020
1.20
 311,786 1.20 1.30 1.20 6 0 0.0
08/07/2020
1.20
 171,493 1.20 1.20 1.10 193 0 0.0
07/07/2020
1.20
 244,108 1.20 1.30 1.20 0 0 0
06/07/2020
1.20
 197,400 1.20 1.30 1.20 0 0 0
03/07/2020
1.20
 138,335 1.30 1.30 1.10 0 0 0
02/07/2020
1.30
 246,306 1.20 1.30 1.20 0 0 0
01/07/2020
1.20
 344,910 1.20 1.20 1.10 0 0 0
30/06/2020
1.20
 729,210 1.30 1.30 1.10 0 0 0

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