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

5.80
-0.10
(-1.69%)
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
(2025-11-19) 		0.40 7.14% 22,133,300 573,900 3.4
5.40
6.10
5.80
2 tháng
(2025-10-20) 		0.30 5.26% 36,048,200 569,200 3.4
5.40
6.10
5.80
3 tháng
(2025-09-22) 		-0.40 -6.25% 55,905,400 625,000 3.7
5.40
6.70
5.80
6 tháng
(2025-06-23) 		1.40 30.43% 288,383,800 684,600 4.8
4.50
7.60
5.80
12 tháng
(2024-12-24) 		1.20 25% 442,224,258 696,817 4.9
3.50
7.60
5.80
24 tháng
(2024-01-02) 		-1.40 -18.92% 695,736,224 639,238 4.6
3.50
8.10
5.80
36 tháng
(2023-01-04) 		0.70 13.21% 1,406,414,695 706,638 5.1
3.50
10
5.80
60 tháng
(2021-01-14) 		0.10 1.69% 2,893,557,946 911,541 7.4
2.80
21.10
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2019
1.70
 289,800 1.70 1.80 1.60 0 0 0
04/03/2019
1.70
 74,200 1.70 1.70 1.60 0 0 0
01/03/2019
1.70
 236,800 1.60 1.70 1.60 0 0 0
28/02/2019
1.60
 99,300 1.70 1.70 1.60 0 0 0
27/02/2019
1.70
 230,500 1.60 1.80 1.60 0 0 0
26/02/2019
1.60
 110,900 1.70 1.70 1.60 5,000 0 0.0
25/02/2019
1.70
 242,520 1.70 1.70 1.60 10,000 100 0.0
22/02/2019
1.70
 29,800 1.60 1.70 1.60 0 0 0
21/02/2019
1.60
 80,200 1.70 1.70 1.60 0 0 0
20/02/2019
1.70
 113,400 1.70 1.70 1.70 0 0 0
19/02/2019
1.70
 103,200 1.70 1.70 1.60 0 0 0
18/02/2019
1.70
 114,500 1.70 1.70 1.70 0 0 0
15/02/2019
1.70
 5,400 1.70 1.70 1.60 0 0 0
14/02/2019
1.70
 168,500 1.80 1.80 1.70 0 0 0
13/02/2019
1.80
 305,200 1.70 1.80 1.60 0 0 0
12/02/2019
1.70
 137,320 1.60 1.70 1.50 0 0 0
11/02/2019
1.60
 32,200 1.60 1.60 1.50 0 0 0
01/02/2019
1.60
 10,600 1.60 1.60 1.50 0 0 0
31/01/2019
1.60
 18,400 1.60 1.60 1.50 0 0 0
30/01/2019
1.60
 27,000 1.60 1.60 1.60 4,100 0 0.0
29/01/2019
1.60
 81,700 1.70 1.70 1.50 0 0 0
28/01/2019
1.70
 181,700 1.60 1.70 1.50 0 0 0
25/01/2019
1.60
 114,300 1.60 1.60 1.50 900 0 0.0
24/01/2019
1.60
 101,500 1.60 1.60 1.50 0 0 0
23/01/2019
1.60
 194,300 1.60 1.60 1.50 0 0 0
22/01/2019
1.60
 62,400 1.60 1.60 1.60 0 0 0
21/01/2019
1.60
 74,300 1.70 1.70 1.60 0 0 0
18/01/2019
1.70
 110,400 1.60 1.70 1.60 0 0 0
17/01/2019
1.60
 176,800 1.60 1.60 1.50 0 0 0
16/01/2019
1.60
 121,200 1.60 1.70 1.50 0 0 0
15/01/2019
1.60
 113,900 1.70 1.70 1.60 0 0 0
14/01/2019
1.70
 16,600 1.70 1.70 1.60 0 0 0
11/01/2019
1.70
 32,930 1.60 1.70 1.60 0 0 0
10/01/2019
1.60
 93,460 1.70 1.70 1.50 0 0 0
09/01/2019
1.70
 53,500 1.60 1.70 1.60 0 0 0
08/01/2019
1.60
 70,600 1.60 1.60 1.50 0 0 0
07/01/2019
1.60
 166,780 1.60 1.70 1.50 0 0 0
04/01/2019
1.60
 144,590 1.60 1.70 1.50 3,000 0 0.0
03/01/2019
1.60
 107,500 1.70 1.70 1.50 0 0 0
02/01/2019
1.70
 33,500 1.70 1.70 1.70 0 0 0
28/12/2018
1.70
 91,400 1.80 1.80 1.60 0 0 0
27/12/2018
1.80
 108,320 1.60 1.80 1.60 0 0 0
26/12/2018
1.60
 16,800 1.70 1.70 1.60 0 0 0
25/12/2018
1.70
 56,600 1.70 1.70 1.60 0 0 0
24/12/2018
1.70
 44,405 1.80 1.80 1.60 0 0 0
21/12/2018
1.80
 99,800 1.70 1.80 1.70 0 0 0
20/12/2018
1.70
 149,400 1.80 1.80 1.70 0 0 0
19/12/2018
1.80
 28,300 1.70 1.80 1.70 0 0 0
18/12/2018
1.70
 203,100 1.80 1.80 1.70 0 0 0
17/12/2018
1.80
 34,300 1.80 1.80 1.70 0 0 0
14/12/2018
1.80
 91,200 1.80 1.80 1.70 0 0 0
13/12/2018
1.80
 275,300 1.70 1.90 1.70 0 0 0
12/12/2018
1.70
 12,525 1.80 1.80 1.70 0 0 0
11/12/2018
1.80
 16,300 1.70 1.80 1.70 0 0 0
10/12/2018
1.70
 23,421 1.80 1.80 1.70 0 0 0
07/12/2018
1.80
 161,315 1.80 1.90 1.80 0 0 0
06/12/2018
1.80
 111,525 1.80 1.80 1.70 0 0 0
05/12/2018
1.80
 124,700 1.90 1.90 1.70 0 0 0
04/12/2018
1.90
 79,700 1.80 1.90 1.80 0 0 0
03/12/2018
1.80
 130,126 1.80 1.90 1.80 0 0 0
30/11/2018
1.80
 77,830 1.90 1.90 1.70 0 0 0
29/11/2018
1.90
 143,220 1.80 1.90 1.80 0 0 0
28/11/2018
1.80
 203,430 1.90 1.90 1.80 0 0 0
27/11/2018
1.90
 68,700 1.80 1.90 1.80 0 0 0
26/11/2018
1.80
 31,120 1.70 1.80 1.70 0 0 0
23/11/2018
1.70
 71,710 1.80 1.80 1.70 0 0 0
22/11/2018
1.80
 39,520 1.80 1.80 1.80 0 0 0
21/11/2018
1.80
 210,000 1.90 1.90 1.70 0 0 0
20/11/2018
1.90
 96,410 1.90 1.90 1.80 0 0 0
19/11/2018
1.90
 77,100 1.90 1.90 1.80 0 0 0
16/11/2018
1.90
 44,700 1.80 1.90 1.70 0 0 0
15/11/2018
1.80
 148,300 1.90 1.90 1.70 0 0 0
14/11/2018
1.90
 159,710 1.90 1.90 1.80 0 0 0
13/11/2018
1.90
 262,300 1.90 1.90 1.70 0 0 0
12/11/2018
1.90
 255,866 1.80 1.90 1.80 0 0 0
09/11/2018
1.80
 51,050 1.80 1.90 1.80 0 0 0
08/11/2018
1.80
 71,000 1.90 1.90 1.80 0 0 0
07/11/2018
1.90
 189,400 1.90 1.90 1.80 0 0 0
06/11/2018
1.90
 175,270 1.90 1.90 1.80 0 0 0
05/11/2018
1.90
 90,200 1.90 1.90 1.80 0 0 0
02/11/2018
1.90
 16,200 1.90 1.90 1.80 0 0 0
01/11/2018
1.90
 146,700 1.90 1.90 1.80 0 0 0
31/10/2018
1.90
 302,200 1.80 2 1.80 0 0 0
30/10/2018
1.80
 509,160 1.90 1.90 1.70 0 0 0
29/10/2018
1.90
 26,320 1.90 1.90 1.80 0 0 0
26/10/2018
1.90
 124,110 1.90 1.90 1.80 0 0 0
25/10/2018
1.90
 417,100 1.90 1.90 1.80 0 0 0
24/10/2018
1.90
 104,200 1.90 2 1.80 1,000 0 0.0
23/10/2018
1.90
 695,040 2 2.10 1.90 1,000 52,000 -0.1
22/10/2018
2
 297,600 2 2.10 2 1,000 0 0.0
19/10/2018
2
 262,700 2.20 2.20 2 1,000 0 0.0
18/10/2018
2.20
 346,240 2.20 2.20 2 1,000 0 0.0
17/10/2018
2.20
 493,230 2.30 2.40 2.20 4,000 0 0.0
16/10/2018
2.30
 643,600 2.10 2.30 2.10 6,000 0 0.0
15/10/2018
2.10
 930,885 2 2.10 2 32,000 0 0.1
12/10/2018
2
 470,000 1.90 2 1.80 0 0 0
11/10/2018
1.90
 847,600 2.10 2.10 1.80 0 2,000 -0.0
10/10/2018
2.10
 254,900 2.20 2.20 2 0 0 0
09/10/2018
2.20
 86,434 2.20 2.20 2.10 0 0 0
08/10/2018
2.20
 240,020 2.20 2.20 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |