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)
15/12/2017
2.10
 159,310 2.10 2.20 2.10 500 0 0.0
14/12/2017
2.10
 498,860 2 2.10 1.90 0 0 0
13/12/2017
2
 287,500 2 2 1.90 0 0 0
12/12/2017
2
 706,410 2.10 2.10 1.90 10,000 0 0.0
11/12/2017
2.10
 288,233 2.10 2.20 2 0 0 0
08/12/2017
2.10
 472,300 2.10 2.20 2 0 0 0
07/12/2017
2.10
 263,830 2.10 2.20 2.10 0 0 0
06/12/2017
2.10
 233,380 2.20 2.20 2.10 0 0 0
05/12/2017
2.20
 447,500 2.30 2.30 2.10 0 0 0
04/12/2017
2.30
 1,071,410 2.20 2.30 2.10 0 0 0
01/12/2017
2.20
 424,980 2.20 2.20 2.10 0 0 0
30/11/2017
2.20
 936,200 2.20 2.30 2.10 0 30,000 -0.1
29/11/2017
2.20
 216,400 2.20 2.20 2.10 0 0 0
28/11/2017
2.20
 450,908 2.20 2.20 2 0 0 0
27/11/2017
2.20
 646,410 2.10 2.30 2 0 0 0
24/11/2017
2.10
 551,685 2.20 2.20 2 0 0 0
23/11/2017
2.20
 809,826 2.30 2.30 2.10 0 0 0
22/11/2017
2.30
 1,072,640 2.20 2.30 2.10 0 0 0
21/11/2017
2.20
 1,092,080 2 2.30 2 0 0 0
20/11/2017
2
 822,810 1.90 2.10 1.80 0 0 0
17/11/2017
1.90
 293,620 1.70 1.90 1.90 0 0 0
16/11/2017
1.70
 97,833 1.60 1.70 1.70 0 0 0
15/11/2017
1.60
 706,264 1.40 1.60 1.40 0 0 0
14/11/2017
1.40
 681,700 1.50 1.50 1.30 0 2,000 -0.0
13/11/2017
1.50
 172,600 1.50 1.50 1.40 0 0 0
10/11/2017
1.50
 290,315 1.50 1.50 1.40 0 0 0
09/11/2017
1.50
 204,800 1.60 1.60 1.50 0 0 0
08/11/2017
1.60
 262,612 1.60 1.60 1.40 0 0 0
07/11/2017
1.60
 101,410 1.70 1.70 1.50 0 0 0
06/11/2017
1.70
 91,620 1.70 1.70 1.50 2,000 10,000 -0.0
03/11/2017
1.70
 78,630 1.70 1.70 1.50 0 0 0
02/11/2017
1.70
 135,880 1.70 1.70 1.60 0 0 0
01/11/2017
1.70
 177,010 1.50 1.70 1.40 0 0 0
31/10/2017
1.50
 395,020 1.70 1.70 1.50 0 0 0
30/10/2017
1.70
 240,810 1.70 1.70 1.60 0 0 0
27/10/2017
1.70
 480,010 1.90 1.90 1.70 0 0 0
26/10/2017
1.90
 188,000 1.90 2 1.80 0 0 0
25/10/2017
1.90
 219,510 2 2 1.80 0 0 0
24/10/2017
2
 126,820 2 2.10 1.90 0 0 0
23/10/2017
2
 442,500 2 2.10 2 0 100,000 -0.2
20/10/2017
2
 465,172 2.10 2.10 2 0 0 0
19/10/2017
2.10
 133,240 2 2.10 2 0 0 0
18/10/2017
2
 265,550 2.10 2.10 2 0 0 0
17/10/2017
2.10
 553,070 2.10 2.20 2 0 0 0
16/10/2017
2.10
 371,150 2.20 2.20 2 0 0 0
13/10/2017
2.20
 145,100 2.20 2.20 2.10 0 0 0
12/10/2017
2.20
 73,380 2.20 2.20 2.10 0 0 0
11/10/2017
2.20
 194,100 2.20 2.20 2.20 3,500 0 0.0
10/10/2017
2.20
 154,160 2.20 2.30 2.20 0 0 0
09/10/2017
2.20
 165,209 2.20 2.30 2.20 0 0 0
06/10/2017
2.20
 311,000 2.20 2.30 2.20 0 0 0
05/10/2017
2.20
 150,310 2.30 2.30 2.20 0 0 0
04/10/2017
2.30
 13,009 2.30 2.30 2.20 0 0 0
03/10/2017
2.30
 814,500 2.20 2.40 2.20 0 0 0
02/10/2017
2.20
 153,410 2.20 2.30 2.20 0 0 0
29/09/2017
2.20
 129,900 2.30 2.30 2.20 0 0 0
28/09/2017
2.30
 46,500 2.20 2.30 2.20 0 0 0
27/09/2017
2.20
 59,700 2.30 2.30 2.20 0 0 0
26/09/2017
2.30
 289,100 2.30 2.30 2.20 0 0 0
25/09/2017
2.30
 258,710 2.30 2.30 2.30 0 0 0
22/09/2017
2.30
 129,800 2.40 2.40 2.30 0 0 0
21/09/2017
2.40
 452,710 2.30 2.40 2.20 0 0 0
20/09/2017
2.30
 555,000 2.30 2.40 2.20 0 18,890 -0.0
19/09/2017
2.30
 155,400 2.30 2.40 2.30 0 0 0
18/09/2017
2.30
 597,960 2.40 2.40 2.30 0 0 0
15/09/2017
2.40
 393,400 2.30 2.40 2.30 0 0 0
14/09/2017
2.30
 67,300 2.40 2.40 2.30 0 0 0
13/09/2017
2.40
 287,100 2.40 2.40 2.30 0 0 0
12/09/2017
2.40
 479,744 2.20 2.40 2.20 0 0 0
11/09/2017
2.20
 113,710 2.20 2.30 2.20 0 2,000 0
08/09/2017
2.20
 181,806 2.30 2.30 2.20 0 0 0
07/09/2017
2.30
 134,320 2.30 2.40 2.20 2,000 0 0.0
06/09/2017
2.30
 103,700 2.40 2.40 2.30 0 0 0
05/09/2017
2.40
 206,600 2.30 2.40 2.20 0 0 0
01/09/2017
2.30
 63,648 2.30 2.50 2.30 0 0 0
31/08/2017
2.30
 418,420 2.40 2.40 2.30 0 0 0
30/08/2017
2.40
 693,100 2.50 2.50 2.20 0 0 0
29/08/2017
2.50
 400,510 2.60 2.60 2.40 0 0 0
28/08/2017
2.60
 472,266 2.40 2.60 2.40 0 0 0
25/08/2017
2.40
 882,700 2.20 2.40 2.10 0 0 0
24/08/2017
2.20
 648,010 2.30 2.30 2.20 0 0 0
23/08/2017
2.30
 266,550 2.30 2.50 2.20 0 0 0
22/08/2017
2.30
 273,800 2.40 2.40 2.20 0 0 0
21/08/2017
2.40
 434,720 2.40 2.50 2.30 0 20,000 -0.0
18/08/2017
2.40
 400,514 2.50 2.60 2.30 0 0 0
17/08/2017
2.50
 640,600 2.60 2.60 2.30 6,900 0 0.0
16/08/2017
2.60
 366,950 2.80 2.80 2.50 0 10,000 -0.0
15/08/2017
2.80
 516,359 2.90 3 2.70 100 0 0.0
14/08/2017
2.90
 1,456,960 2.70 3.10 2.80 0 0 0
11/08/2017
2.70
 1,855,830 2.40 2.70 2.60 0 0 0
10/08/2017
2.40
 0 2.40 2.40 2.40 0 0 0
09/08/2017
2.40
 0 2.40 2.40 2.40 0 0 0
08/08/2017
2.40
 0 2.40 2.40 2.40 0 0 0
07/08/2017
2.40
 0 2.50 2.40 2.40 0 0 0
04/08/2017
2.50
 1,359,530 2.20 2.50 2.20 0 0 0
03/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
02/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
01/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
31/07/2017
2.20
 0 2.20 2.20 2.20 0 0 0
28/07/2017
2.20
 1,969,624 2.50 2.50 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |