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)
17/05/2018
2.10
 203,500 2.10 2.10 2 0 0 0
16/05/2018
2.10
 155,010 2.20 2.20 2 0 0 0
15/05/2018
2.20
 158,410 2.10 2.20 2 0 0 0
14/05/2018
2.10
 276,000 2.10 2.20 2 100 0 0
11/05/2018
2.10
 417,100 2.20 2.20 2.10 0 0 0
10/05/2018
2.20
 203,400 2.30 2.30 2.10 200 0 0.0
09/05/2018
2.30
 269,606 2.30 2.40 2.20 0 6 -0.0
08/05/2018
2.30
 248,837 2.30 2.30 2.20 0 0 0
07/05/2018
2.30
 130,000 2.20 2.30 2.10 0 0 0
04/05/2018
2.20
 209,710 2.20 2.30 2.10 0 0 0
03/05/2018
2.20
 476,917 2.20 2.30 2.10 3,600 0 0.0
02/05/2018
2.20
 174,000 2.30 2.30 2.10 0 0 0
27/04/2018
2.30
 609,510 2.30 2.30 2 0 0 0
26/04/2018
2.30
 129,110 2.40 2.40 2.20 0 0 0
24/04/2018
2.40
 304,710 2.50 2.50 2.30 0 0 0
23/04/2018
2.50
 536,227 2.60 2.70 2.40 10,000 0 0.0
20/04/2018
2.60
 138,620 2.60 2.70 2.50 0 0 0
19/04/2018
2.60
 207,500 2.60 2.60 2.50 0 0 0
18/04/2018
2.60
 206,910 2.60 2.70 2.50 0 0 0
17/04/2018
2.60
 180,110 2.60 2.70 2.60 0 0 0
16/04/2018
2.60
 117,700 2.60 2.60 2.50 0 0 0
13/04/2018
2.60
 177,330 2.60 2.70 2.60 0 0 0
12/04/2018
2.60
 230,900 2.60 2.60 2.50 0 0 0
11/04/2018
2.60
 554,819 2.70 2.70 2.50 100 0 0.0
10/04/2018
2.70
 373,200 2.70 2.70 2.60 0 0 0
09/04/2018
2.70
 449,800 2.80 2.80 2.60 0 0 0
06/04/2018
2.80
 310,830 2.80 2.80 2.60 0 0 0
05/04/2018
2.80
 283,000 2.80 2.90 2.70 0 0 0
04/04/2018
2.80
 881,120 2.80 3.10 2.80 0 0 0
03/04/2018
2.80
 1,077,800 2.50 2.80 2.50 0 0 0
02/04/2018
2.50
 340,720 2.60 2.60 2.50 200 0 0.0
30/03/2018
2.60
 152,340 2.60 2.60 2.50 0 0 0
29/03/2018
2.60
 138,650 2.60 2.60 2.50 0 0 0
28/03/2018
2.60
 177,220 2.50 2.70 2.50 0 0 0
27/03/2018
2.50
 557,100 2.60 2.70 2.50 0 0 0
26/03/2018
2.60
 535,100 2.70 2.70 2.50 0 0 0
23/03/2018
2.70
 444,900 2.60 2.70 2.50 0 0 0
22/03/2018
2.60
 148,620 2.70 2.70 2.60 0 0 0
21/03/2018
2.70
 359,700 2.80 2.80 2.70 0 0 0
20/03/2018
2.80
 486,933 2.70 2.80 2.70 0 0 0
19/03/2018
2.70
 304,920 2.80 2.80 2.70 0 0 0
16/03/2018
2.80
 399,417 2.80 2.90 2.70 10,000 0 0.0
15/03/2018
2.80
 326,100 2.90 2.90 2.70 0 0 0
14/03/2018
2.90
 550,040 2.60 2.90 2.70 100 0 0.0
13/03/2018
2.60
 348,810 2.70 2.70 2.60 0 0 0
12/03/2018
2.70
 236,440 2.70 2.80 2.60 0 0 0
09/03/2018
2.70
 348,630 2.70 2.80 2.70 0 0 0
08/03/2018
2.70
 232,530 2.70 2.80 2.70 0 0 0
07/03/2018
2.70
 663,640 2.70 2.80 2.70 0 0 0
06/03/2018
2.70
 338,020 2.70 2.80 2.70 0 0 0
05/03/2018
2.70
 484,700 2.90 2.90 2.70 0 0 0
02/03/2018
2.90
 871,716 2.90 2.90 2.80 0 0 0
01/03/2018
2.90
 384,200 2.90 2.90 2.80 0 0 0
28/02/2018
2.90
 1,083,525 2.90 3 2.80 0 0 0
27/02/2018
2.90
 514,410 3 3 2.80 0 0 0
26/02/2018
3
 777,574 3 3.10 2.90 13,000 0 0.0
23/02/2018
3
 424,110 3 3.10 2.90 0 0 0
22/02/2018
3
 1,249,710 3 3.10 2.90 0 0 0
21/02/2018
3
 365,790 3 3.10 2.90 0 0 0
13/02/2018
3
 827,920 2.90 3 2.70 0 0 0
12/02/2018
2.90
 749,930 2.90 3 2.70 0 0 0
09/02/2018
2.90
 737,327 3 3 2.60 0 0 0
08/02/2018
3
 1,470,900 2.80 3.10 2.90 0 0 0
07/02/2018
2.80
 534,510 2.60 2.80 2.60 10,000 0 0.0
06/02/2018
2.60
 2,332,270 2.90 2.90 2.50 0 40,000 -0.1
05/02/2018
2.90
 1,426,880 3.20 3.20 2.70 5,000 10,000 -0.0
02/02/2018
3.20
 880,560 3.10 3.30 3 3,000 3,000 -0.0
01/02/2018
3.10
 949,000 3.40 3.40 3.10 5,500 1,400 0.0
31/01/2018
3.40
 1,077,604 3.50 3.50 3.30 2,000 2,000 -0.0
30/01/2018
3.50
 2,152,500 3.60 3.60 3.40 0 0 0
29/01/2018
3.60
 1,276,755 3.40 3.70 3.30 0 0 0
26/01/2018
3.40
 1,375,920 3.40 3.50 3.20 0 0 0
25/01/2018
3.40
 1,540,918 3.70 3.70 3.40 0 0 0
24/01/2018
3.70
 584,530 3.80 3.90 3.60 3,000 0 0.0
23/01/2018
3.80
 1,806,310 3.60 3.90 3.50 0 77,600 -0.3
22/01/2018
3.60
 2,689,270 3.90 3.90 3.30 0 39,700 -0.2
19/01/2018
3.90
 2,170,119 3.60 4 3.50 0 0 0
18/01/2018
3.60
 1,863,360 3.80 3.80 3.30 0 0 0
17/01/2018
3.80
 5,665,860 3.40 3.90 3.50 0 13,500 -0.0
16/01/2018
3.40
 2,972,100 3.20 3.40 3.20 0 20,100 -0.1
15/01/2018
3.20
 2,332,450 2.80 3.20 2.70 0 0 0
12/01/2018
2.80
 1,697,358 3 3 2.70 0 0 0
11/01/2018
3
 1,237,960 3 3 2.80 0 0 0
10/01/2018
3
 2,053,710 2.90 3.10 2.90 0 47,000 -0.1
09/01/2018
2.90
 3,392,536 2.60 2.90 2.70 0 40,000 -0.1
08/01/2018
2.60
 1,953,070 2.30 2.60 2.30 0 500 -0.0
05/01/2018
2.30
 934,860 2.40 2.50 2.30 0 0 0
04/01/2018
2.40
 1,076,489 2.50 2.50 2.30 0 0 0
03/01/2018
2.50
 1,344,860 2.50 2.70 2.40 0 0 0
02/01/2018
2.50
 844,970 2.30 2.50 2.40 0 0 0
29/12/2017
2.30
 2,008,035 2 2.30 2 0 0 0
28/12/2017
2
 75,530 2 2 1.90 0 0 0
27/12/2017
2
 139,820 2 2 1.90 0 0 0
26/12/2017
2
 155,800 2 2 1.90 0 0 0
25/12/2017
2
 100,210 2 2.10 1.90 0 0 0
22/12/2017
2
 188,160 2.10 2.10 2 0 0 0
21/12/2017
2.10
 485,400 2.10 2.20 2 100 0 0.0
20/12/2017
2.10
 209,010 2.10 2.10 2 0 0 0
19/12/2017
2.10
 236,800 2.10 2.10 2 0 0 0
18/12/2017
2.10
 175,500 2.10 2.20 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |