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

4.90
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
(2024-10-14) 		-0.40 -7.55% 6,442,400 -3,500 -0.0
4.90
5.30
4.90
2 tháng
(2024-09-16) 		-0.30 -5.77% 16,103,700 -2,400 -0.0
4.90
5.60
4.90
3 tháng
(2024-08-15) 		-0.30 -5.77% 24,768,400 16,600 0.1
4.90
5.70
4.90
6 tháng
(2024-05-17) 		-1.90 -27.94% 78,624,500 -71,966 -0.5
4.90
7.10
4.90
12 tháng
(2023-11-20) 		-2.40 -32.88% 295,348,200 -166 0.1
4.90
8.10
4.90
24 tháng
(2022-11-24) 		0.60 13.95% 1,033,035,232 65,189 0.6
4.30
10
4.90
36 tháng
(2021-11-29) 		-15.50 -75.98% 1,663,728,083 267,347 3.5
2.80
20.40
4.90
60 tháng
(2019-12-10) 		3.90 390% 2,591,833,941 6,907 1.9
0.90
21.10
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
2.60
 176,687 2.60 2.60 2.50 0 0 0
10/04/2015
2.60
 181,250 2.70 2.70 2.50 0 0 0
09/04/2015
2.70
 268,076 2.60 2.70 2.60 0 0 0
08/04/2015
2.60
 41,200 2.70 2.70 2.50 0 0 0
07/04/2015
2.70
 423,600 2.50 2.70 2.40 0 0 0
06/04/2015
2.50
 89,300 2.70 2.70 2.50 0 0 0
03/04/2015
2.70
 249,300 2.70 2.70 2.60 3,000 0 0.0
02/04/2015
2.70
 338,800 2.70 2.70 2.50 0 0 0
01/04/2015
2.70
 432,100 2.70 2.70 2.60 0 0 0
31/03/2015
2.70
 257,410 2.70 2.80 2.60 5,000 0 0.0
30/03/2015
2.70
 325,810 2.70 2.80 2.70 10,000 0 0.0
27/03/2015
2.70
 355,100 2.80 2.90 2.70 10,000 0 0.0
26/03/2015
2.80
 305,500 2.80 2.90 2.80 0 0 0
25/03/2015
2.80
 523,410 3 3.10 2.80 0 0 0
24/03/2015
3
 363,400 3.10 3.10 2.90 0 0 0
23/03/2015
3.10
 303,010 3.30 3.30 3.10 0 0 0
20/03/2015
3.30
 123,100 3.20 3.30 3.20 0 0 0
19/03/2015
3.20
 232,300 3.30 3.30 3.10 0 0 0
18/03/2015
3.30
 309,200 3.20 3.30 3.10 0 0 0
17/03/2015
3.20
 167,450 3.30 3.30 3.20 0 0 0
16/03/2015
3.30
 371,930 3.40 3.40 3.20 100 0 0.0
13/03/2015
3.40
 80,100 3.40 3.40 3.30 0 0 0
12/03/2015
3.40
 72,300 3.50 3.50 3.30 0 0 0
11/03/2015
3.50
 255,906 3.50 3.50 3.30 0 0 0
10/03/2015
3.50
 467,920 3.40 3.50 3.30 0 0 0
09/03/2015
3.40
 359,160 3.40 3.50 3.30 400 0 0.0
06/03/2015
3.40
 335,400 3.60 3.60 3.40 0 0 0
05/03/2015
3.60
 1,393,900 3.50 3.60 3.40 200 0 0.0
04/03/2015
3.50
 311,600 3.50 3.50 3.40 0 0 0
03/03/2015
3.50
 840,650 3.40 3.60 3.30 0 0 0
02/03/2015
3.40
 440,700 3.50 3.60 3.40 0 0 0
27/02/2015
3.50
 338,400 3.50 3.60 3.50 500 0 0.0
26/02/2015
3.50
 86,500 3.40 3.70 3.40 0 0 0
25/02/2015
3.40
 380,900 3.50 3.70 3.40 0 0 0
24/02/2015
3.50
 308,352 3.60 3.60 3.50 5,000 0 0.0
13/02/2015
3.60
 851,000 3.50 3.60 3.40 300 0 0.0
12/02/2015
3.50
 93,020 3.50 3.60 3.40 5,000 0 0.0
11/02/2015
3.50
 82,000 3.40 3.60 3.30 0 0 0
10/02/2015
3.40
 395,000 3.40 3.40 3.20 0 0 0
09/02/2015
3.40
 46,306 3.50 3.60 3.30 500 0 0.0
06/02/2015
3.50
 69,200 3.40 3.60 3.30 0 0 0
05/02/2015
3.40
 37,920 3.40 3.70 3.30 0 0 0
04/02/2015
3.40
 159,300 3.30 3.70 3.30 1,800 0 0.0
03/02/2015
3.30
 365,000 3.30 3.60 3.30 0 0 0
02/02/2015
3.30
 384,800 3.50 3.80 3.30 0 0 0
30/01/2015
3.50
 198,600 3.60 3.60 3.40 0 0 0
29/01/2015
3.60
 208,350 3.60 3.60 3.50 1,700 0 0.0
28/01/2015
3.60
 485,441 3.70 3.70 3.60 0 0 0
27/01/2015
3.70
 313,700 3.90 4.10 3.60 25,400 0 0.1
26/01/2015
3.90
 172,010 3.80 4.10 3.80 0 0 0
23/01/2015
3.80
 151,800 3.70 3.90 3.80 100 0 0.0
22/01/2015
3.70
 353,420 3.80 4.10 3.70 0 0 0
21/01/2015
3.80
 490,800 3.80 3.90 3.70 2,000 0 0.0
20/01/2015
3.80
 145,600 3.80 3.80 3.70 1,000 0 0.0
19/01/2015
3.80
 94,500 3.80 3.80 3.70 0 0 0
16/01/2015
3.80
 407,309 3.80 3.90 3.70 0 0 0
15/01/2015
3.80
 330,059 3.80 3.90 3.70 0 0 0
14/01/2015
3.80
 285,400 3.80 3.80 3.70 0 0 0
13/01/2015
3.80
 356,100 3.90 3.90 3.70 0 0 0
12/01/2015
3.90
 89,200 4 4.20 3.80 0 0 0
09/01/2015
4
 197,530 3.90 4 3.80 0 0 0
08/01/2015
3.90
 153,200 3.90 4 3.90 0 0 0
07/01/2015
3.90
 785,114 4 4.10 3.90 0 0 0
06/01/2015
4
 180,100 3.90 4.20 3.80 0 0 0
05/01/2015
3.90
 194,200 3.90 4.20 3.90 0 0 0
31/12/2014
3.90
 341,770 3.80 4 3.70 50,000 0 0.2
30/12/2014
3.80
 193,100 3.60 3.80 3.60 1,000 0 0.0
29/12/2014
3.60
 237,200 3.70 3.80 3.60 0 0 0
26/12/2014
3.70
 329,600 3.90 3.90 3.60 1,000 0 0.0
25/12/2014
3.90
 124,400 4 4 3.80 0 0 0
24/12/2014
4
 148,029 4 4.40 3.90 5,500 0 0.0
23/12/2014
4
 132,711 4 4.40 4 1,400 0 0.0
22/12/2014
4
 257,800 3.90 4.10 3.90 0 0 0
19/12/2014
3.90
 454,700 4.10 4.10 3.90 0 0 0
18/12/2014
4.10
 435,767 3.90 4.20 3.90 22 0 0.0
17/12/2014
3.90
 630,510 4.10 4.10 3.70 0 0 0
16/12/2014
4.10
 258,500 4.10 4.10 4 0 0 0
15/12/2014
4.10
 295,600 4.20 4.50 4.10 500 0 0.0
12/12/2014
4.20
 197,715 4.20 4.20 4.10 1,345 0 0.0
11/12/2014
4.20
 235,915 4.30 4.30 4.10 0 0 0
10/12/2014
4.30
 622,317 4.10 4.30 4 1,100 0 0.0
09/12/2014
4.10
 933,810 4.40 4.80 4 10 0 0.0
08/12/2014
4.40
 814,410 4.50 5.10 4.30 8,000 0 0.0
05/12/2014
4.50
 1,426,505 4.60 5 4.50 0 0 0
04/12/2014
4.60
 1,912,810 4.20 4.60 3.90 0 0 0
03/12/2014
4.20
 333,600 4.20 4.30 4.20 0 0 0
02/12/2014
4.20
 212,800 4.40 4.40 4.20 6,100 0 0.0
01/12/2014
4.40
 136,041 4.40 4.40 4.30 2,300 0 0.0
28/11/2014
4.40
 706,710 4.40 4.60 4.30 3,900 0 0.0
27/11/2014
4.40
 1,110,010 4.30 4.50 4.30 200 0 0.0
26/11/2014
4.30
 956,900 4.40 4.50 4.30 0 0 0
25/11/2014
4.40
 1,232,134 4.40 4.50 4.30 0 0 0
24/11/2014
4.40
 531,400 4.40 4.60 4.30 2,000 0 0.0
21/11/2014
4.40
 1,571,300 4.50 4.60 4.40 5,000 0 0.0
20/11/2014
4.50
 360,350 4.40 4.50 4.40 1,000 0 0.0
19/11/2014
4.40
 1,189,600 4.60 4.60 4.30 0 0 0
18/11/2014
4.60
 438,060 4.70 4.70 4.60 0 0 0
17/11/2014
4.70
 469,800 4.70 4.80 4.60 0 0 0
14/11/2014
4.70
 638,319 4.70 4.90 4.70 0 0 0
13/11/2014
4.70
 542,006 4.70 4.70 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |