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

4.20
0.20
(5%)
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
(2026-09-04) 		-0.50 -11.11% 6,369,400 200 0
4
4.50
4
2 tháng
(2026-08-05) 		-0.70 -14.89% 14,533,000 200 0
4
4.70
4
3 tháng
(2026-07-06) 		-1.20 -23.08% 31,153,600 200 0
4
5.20
4
6 tháng
(2026-04-07) 		-1.30 -24.53% 62,950,600 200 0
4
5.70
4
12 tháng
(2025-10-09) 		-2.50 -38.46% 183,395,000 200 0
4
6.90
4
24 tháng
(2024-10-14) 		-1.30 -24.53% 606,765,343 200 0
3.50
7.80
4
36 tháng
(2023-10-20) 		-3.10 -43.66% 953,428,740 200 0
3.50
8.10
4
60 tháng
(2021-11-01) 		-10.50 -72.41% 2,435,832,011 2,000 0.0
2.80
21.10
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
1.90
 104,200 1.90 2 1.80 0 0 0
23/10/2018
1.90
 695,040 2 2.10 1.90 0 0 0
22/10/2018
2
 297,600 2 2.10 2 0 0 0
19/10/2018
2
 262,700 2.10 2.10 2 0 0 0
18/10/2018
2.20
 346,240 2.20 2.20 2 0 0 0
17/10/2018
2.20
 493,230 2.30 2.40 2.20 0 0 0
16/10/2018
2.30
 643,600 2.10 2.30 2.10 0 0 0
15/10/2018
2.10
 930,885 2 2.10 2 0 0 0
12/10/2018
2
 470,000 1.90 2 1.80 0 0 0
11/10/2018
1.90
 847,600 2 2 1.80 0 0 0
10/10/2018
2.10
 254,900 2.10 2.20 2 0 0 0
09/10/2018
2.20
 86,434 2.10 2.20 2.10 0 0 0
08/10/2018
2.20
 240,020 2.20 2.20 2.10 0 0 0
05/10/2018
2.20
 733,890 2.30 2.40 2.10 0 0 0
04/10/2018
2.40
 336,046 2.20 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 2.50 2.50 2.20 0 0 0
27/09/2018
2.30
 1,658,600 2.20 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 1.90 2 1.80 0 0 0
19/09/2018
2
 501,400 1.90 2 1.80 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 2 1.80 0 0 0
14/09/2018
2.10
 1,025,934 2.30 2.30 1.90 0 0 0
13/09/2018
2
 745,840 1.90 2 1.90 0 0 0
12/09/2018
1.80
 1,400,821 1.70 1.80 1.70 0 0 0
11/09/2018
1.60
 134,184 1.70 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 0 0 0
06/09/2018
1.60
 61,674 1.50 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 1.70 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 1.60 1.60 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 1.60 1.70 1.60 0 0 0
21/08/2018
1.70
 134,000 1.70 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 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 1.70 1.70 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 1.70 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 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 1.60 1.70 1.60 0 0 0
20/07/2018
1.80
 85,210 1.80 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 1.70 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 1.70 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 1.60 1.70 1.60 0 0 0
10/07/2018
1.70
 110,500 1.70 1.80 1.70 0 0 0
09/07/2018
1.80
 64,410 1.70 1.80 1.70 0 0 0
06/07/2018
1.80
 189,510 1.70 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 1.60 1.70 1.50 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 1.80 1.90 1.80 0 0 0
28/06/2018
1.90
 4,216 1.80 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 1.80 2 1.80 0 0 0
22/06/2018
1.90
 85,060 1.90 1.90 1.70 0 0 0
21/06/2018
1.80
 155,600 1.80 1.80 1.80 0 0 0
20/06/2018
1.80
 80,900 1.90 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 0 0 0
15/06/2018
2
 135,301 1.90 2 1.90 0 0 0
14/06/2018
2
 46,820 1.90 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 2.10 2 0 0 0
08/06/2018
2.10
 178,200 2 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

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