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)
05/10/2018
2.20
 733,890 2.40 2.40 2.10 0 0 0
04/10/2018
2.40
 336,046 2.30 2.40 2.20 0 0 0
03/10/2018
2.30
 230,500 2.20 2.30 2.10 0 0 0
02/10/2018
2.20
 536,400 2.20 2.30 2.10 0 0 0
01/10/2018
2.20
 679,249 2.40 2.50 2.20 0 0 0
28/09/2018
2.40
 640,010 2.30 2.50 2.20 0 0 0
27/09/2018
2.30
 1,658,600 2.10 2.30 2.20 0 0 0
26/09/2018
2.10
 831,459 1.90 2.10 1.90 0 0 0
25/09/2018
1.90
 327,700 1.90 2 1.80 0 0 0
24/09/2018
1.90
 152,880 2 2 1.90 0 0 0
21/09/2018
2
 180,810 2 2 1.90 0 0 0
20/09/2018
2
 226,400 2 2 1.80 15,000 0 0.0
19/09/2018
2
 501,400 2 2 1.80 2,000 0 0.0
18/09/2018
2
 409,400 1.90 2 1.80 0 0 0
17/09/2018
1.90
 596,900 2.10 2.10 1.80 0 0 0
14/09/2018
2.10
 1,025,934 2 2.30 1.90 0 0 0
13/09/2018
2
 745,840 1.80 2 1.90 0 0 0
12/09/2018
1.80
 1,400,821 1.60 1.80 1.70 0 0 0
11/09/2018
1.60
 134,184 1.60 1.70 1.60 0 0 0
10/09/2018
1.60
 105,320 1.60 1.60 1.60 0 0 0
07/09/2018
1.60
 199,600 1.60 1.70 1.60 20,000 0 0.0
06/09/2018
1.60
 61,674 1.60 1.60 1.50 0 0 0
05/09/2018
1.60
 87,677 1.60 1.60 1.50 0 0 0
04/09/2018
1.60
 180,103 1.60 1.70 1.50 0 0 0
31/08/2018
1.60
 84,300 1.60 1.70 1.60 0 0 0
30/08/2018
1.60
 146,524 1.60 1.60 1.60 0 0 0
29/08/2018
1.60
 42,300 1.60 1.70 1.60 0 0 0
28/08/2018
1.60
 540,802 1.70 1.70 1.50 0 0 0
27/08/2018
1.70
 229,770 1.60 1.70 1.50 0 0 0
24/08/2018
1.60
 29,971 1.60 1.70 1.60 0 0 0
23/08/2018
1.60
 123,900 1.60 1.60 1.60 0 0 0
22/08/2018
1.60
 267,000 1.70 1.70 1.60 0 0 0
21/08/2018
1.70
 134,000 1.60 1.70 1.60 0 0 0
20/08/2018
1.60
 102,801 1.60 1.70 1.60 0 0 0
17/08/2018
1.60
 158,150 1.60 1.60 1.60 0 0 0
16/08/2018
1.60
 186,600 1.60 1.70 1.60 2,700 0 0.0
15/08/2018
1.60
 150,100 1.70 1.70 1.60 0 0 0
14/08/2018
1.70
 466,851 1.60 1.70 1.60 0 0 0
13/08/2018
1.60
 113,100 1.70 1.80 1.60 0 0 0
10/08/2018
1.70
 121,302 1.80 1.80 1.60 0 0 0
09/08/2018
1.80
 122,600 1.80 1.80 1.70 0 0 0
08/08/2018
1.80
 86,100 1.70 1.80 1.60 0 0 0
07/08/2018
1.70
 45,830 1.70 1.70 1.60 0 0 0
06/08/2018
1.70
 121,650 1.80 1.80 1.70 0 0 0
03/08/2018
1.80
 57,100 1.70 1.80 1.70 0 0 0
02/08/2018
1.70
 163,334 1.80 1.80 1.70 1,000 0 0.0
01/08/2018
1.80
 336,125 1.70 1.80 1.60 0 0 0
31/07/2018
1.70
 227,430 1.70 1.80 1.70 0 0 0
30/07/2018
1.70
 425,620 1.90 1.90 1.70 0 0 0
27/07/2018
1.90
 112,400 1.90 1.90 1.80 0 0 0
26/07/2018
1.90
 538,820 1.80 2 1.80 0 0 0
25/07/2018
1.80
 555,850 1.70 1.80 1.60 0 0 0
24/07/2018
1.70
 44,700 1.70 1.80 1.70 0 0 0
23/07/2018
1.70
 210,425 1.80 1.80 1.60 0 0 0
20/07/2018
1.80
 85,210 1.70 1.80 1.60 0 0 0
19/07/2018
1.70
 185,400 1.80 1.80 1.70 0 0 0
18/07/2018
1.80
 210,400 1.80 1.80 1.60 0 0 0
17/07/2018
1.80
 28,668 1.70 1.80 1.60 0 0 0
16/07/2018
1.70
 134,304 1.70 1.80 1.70 0 0 0
13/07/2018
1.70
 67,115 1.60 1.70 1.70 0 0 0
12/07/2018
1.60
 107,562 1.60 1.70 1.60 0 0 0
11/07/2018
1.60
 409,700 1.70 1.70 1.60 31,100 0 0.0
10/07/2018
1.70
 110,500 1.80 1.80 1.70 0 0 0
09/07/2018
1.80
 64,410 1.80 1.80 1.70 0 0 0
06/07/2018
1.80
 189,510 1.60 1.80 1.70 0 0 0
05/07/2018
1.60
 198,300 1.60 1.80 1.60 0 0 0
04/07/2018
1.60
 340,440 1.80 1.80 1.50 900 0 0.0
03/07/2018
1.80
 485,600 1.80 1.80 1.60 0 0 0
02/07/2018
1.80
 79,800 1.90 1.90 1.70 0 0 0
29/06/2018
1.90
 116,513 1.90 1.90 1.80 0 0 0
28/06/2018
1.90
 4,216 1.90 1.90 1.80 0 0 0
27/06/2018
1.90
 43,410 1.90 2 1.90 0 0 0
26/06/2018
1.90
 71,300 1.90 1.90 1.90 0 0 0
25/06/2018
1.90
 228,710 1.90 2 1.80 0 0 0
22/06/2018
1.90
 85,060 1.80 1.90 1.70 0 0 0
21/06/2018
1.80
 155,600 1.80 1.80 1.80 16,800 0 0.0
20/06/2018
1.80
 80,900 1.80 1.90 1.70 0 0 0
19/06/2018
1.80
 116,100 1.80 1.80 1.70 0 0 0
18/06/2018
1.80
 159,000 2 2 1.80 1,200 0 0.0
15/06/2018
2
 135,301 2 2 1.90 0 0 0
14/06/2018
2
 46,820 2 2 1.90 0 0 0
13/06/2018
2
 35,600 2 2 1.90 0 0 0
12/06/2018
2
 124,560 2.10 2.10 1.90 0 0 0
11/06/2018
2.10
 229,400 2.10 2.10 2 0 0 0
08/06/2018
2.10
 178,200 2.10 2.20 2 0 0 0
07/06/2018
2.10
 168,070 2 2.10 1.90 0 0 0
06/06/2018
2
 109,920 2 2.10 1.90 0 0 0
05/06/2018
2
 205,600 2.10 2.10 2 0 0 0
04/06/2018
2.10
 265,600 1.90 2.10 1.90 0 0 0
01/06/2018
1.90
 163,080 1.80 2 1.80 0 0 0
31/05/2018
1.80
 152,020 1.90 2 1.80 0 0 0
30/05/2018
1.90
 330,800 1.80 2 1.70 0 0 0
29/05/2018
1.80
 268,600 1.60 1.80 1.60 2,000 0 0.0
28/05/2018
1.60
 747,000 1.90 1.90 1.60 0 0 0
25/05/2018
1.90
 363,700 1.80 2 1.70 4,100 0 0.0
24/05/2018
1.80
 39,100 1.90 2 1.80 0 100 -0.0
23/05/2018
1.90
 249,300 1.90 2 1.80 0 0 0
22/05/2018
1.90
 332,500 2.10 2.10 1.80 20,000 0 0.0
21/05/2018
2.10
 143,400 2.10 2.10 1.90 100 0 0.0
18/05/2018
2.10
 429,900 2.10 2.10 1.90 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |