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

4.30
0
(0%)
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
(2026-08-19) 		-0.10 -2.22% 10,053,900 200 0
4.30
6
4.30
2 tháng
(2026-07-20) 		-0.10 -2.22% 21,394,700 200 0
4.30
6
4.30
3 tháng
(2026-06-22) 		-0.20 -4.35% 37,937,600 200 0
4.30
6
4.30
6 tháng
(2026-03-23) 		-0.60 -12% 72,916,500 200 0
4.30
6.10
4.30
12 tháng
(2025-09-23) 		-2.10 -32.31% 198,041,600 200 0
4.30
6.90
4.30
24 tháng
(2024-09-30) 		-1 -18.52% 622,526,645 200 0
3.50
7.80
4.30
36 tháng
(2023-10-04) 		-3.60 -45% 1,001,700,918 200 0
3.50
8.20
4.30
60 tháng
(2021-10-14) 		-10.70 -70.86% 2,509,435,972 239,053 3.3
2.80
21.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

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