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

4.90
0
(0%)

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)
11/11/2014
4.70
293,300 4.80 4.80 4.70 2,000 0 0.0
10/11/2014
4.80
356,650 4.80 4.80 4.60 0 0 0
07/11/2014
4.80
342,005 4.80 4.80 4.60 0 0 0
06/11/2014
4.80
310,900 4.80 4.80 4.70 0 0 0
05/11/2014
4.80
1,023,110 4.90 4.90 4.60 5,000 0 0.0
04/11/2014
4.90
352,300 5 5 4.80 2,000 2,000 0
03/11/2014
5
1,453,750 4.90 5.10 4.90 0 0 0
31/10/2014
4.90
1,309,807 4.90 5.10 4.80 0 0 0
30/10/2014
4.90
1,232,972 5 5 4.80 0 0 0
29/10/2014
5
821,830 5 5.10 4.80 0 0 0
28/10/2014
5
957,530 4.90 5 4.80 0 0 0
27/10/2014
4.90
1,463,340 5.20 5.20 4.70 0 0 0
24/10/2014
5.20
1,615,300 5.10 5.30 5.10 0 0 0
23/10/2014
5.10
1,923,250 5.20 5.40 5 0 0 0
22/10/2014
5.20
1,506,174 4.90 5.30 4.90 0 0 0
21/10/2014
4.90
1,635,360 4.70 5.10 4.80 0 0 0
20/10/2014
4.70
974,700 4.60 4.90 4.60 0 0 0
17/10/2014
4.60
803,800 4.70 4.80 4.50 0 0 0
16/10/2014
4.70
854,300 4.80 4.80 4.60 0 0 0
15/10/2014
4.80
685,020 4.80 4.90 4.60 0 0 0
14/10/2014
4.80
2,424,450 5.10 5.20 4.80 0 0 0
13/10/2014
5.10
1,756,550 5.10 5.60 5.10 0 0 0
10/10/2014
5.10
649,850 4.80 5.10 4.80 0 0 0
09/10/2014
4.80
5,006,290 4.50 4.80 4.50 4,400 0 0.0
08/10/2014
4.50
191,753 4.40 4.50 4.40 2,000 0 0.0
07/10/2014
4.40
267,200 4.50 4.50 4.40 1,000 0 0.0
06/10/2014
4.50
296,235 4.50 4.60 4.40 0 30 -0.0
03/10/2014
4.50
505,110 4.50 4.50 4.40 1,600 0 0.0
02/10/2014
4.50
337,448 4.60 4.60 4.40 4,900 0 0.0
01/10/2014
4.60
437,070 4.40 4.60 4.40 1,000 0 0.0
30/09/2014
4.40
374,460 4.50 4.50 4.40 0 30,000 -0.1
29/09/2014
4.50
513,020 4.40 4.60 4.40 0 0 0
26/09/2014
4.40
272,030 4.40 4.50 4.30 0 0 0
25/09/2014
4.40
686,400 4.40 4.40 4.20 0 0 0
24/09/2014
4.40
209,760 4.30 4.40 4.30 0 0 0
23/09/2014
4.30
461,300 4.40 4.40 4.30 1,000 0 0.0
22/09/2014
4.40
603,700 4.40 4.50 4.30 0 0 0
19/09/2014
4.40
635,449 4.20 4.40 4.10 10,000 0 0.0
18/09/2014
4.20
654,220 4.50 4.60 4.10 31,000 0 0.1
17/09/2014
4.50
1,492,310 4.20 4.60 4.40 0 0 0
16/09/2014
4.20
1,028,940 4.30 4.30 4.10 32,000 0 0.1
15/09/2014
4.30
802,700 4.50 4.50 4.30 20,100 0 0.1
12/09/2014
4.50
541,940 4.50 4.50 4.30 2,000 0 0.0
11/09/2014
4.50
1,495,159 4.50 4.60 4.40 0 0 0
10/09/2014
4.50
836,716 4.50 4.50 4.20 0 0 0
09/09/2014
4.50
1,648,900 4.80 4.90 4.50 0 0 0
08/09/2014
4.80
3,515,672 4.60 4.90 4.70 0 0 0
05/09/2014
4.60
1,575,837 4.20 4.60 4.30 33,000 35,000 -0.0
04/09/2014
4.20
772,186 4 4.20 4.10 0 0 0
03/09/2014
4
1,614,990 3.80 4 3.80 0 0 0
29/08/2014
3.80
290,300 3.80 3.80 3.70 0 0 0
28/08/2014
3.80
180,660 3.70 3.80 3.70 0 0 0
27/08/2014
3.70
121,064 3.70 3.70 3.60 0 0 0
26/08/2014
3.70
279,110 3.70 3.80 3.70 0 0 0
25/08/2014
3.70
289,040 3.80 3.80 3.70 0 0 0
22/08/2014
3.80
377,700 3.70 3.90 3.70 0 0 0
21/08/2014
3.70
211,600 3.80 3.80 3.60 100 0 0.0
20/08/2014
3.80
61,090 3.80 3.80 3.60 0 0 0
19/08/2014
3.80
171,310 3.80 3.80 3.70 0 0 0
18/08/2014
3.80
174,700 3.70 3.80 3.70 0 0 0
15/08/2014
3.70
190,050 3.70 3.80 3.60 0 0 0
14/08/2014
3.70
123,700 3.70 3.80 3.60 0 0 0
13/08/2014
3.70
94,880 3.60 3.70 3.60 0 0 0
12/08/2014
3.60
153,110 3.80 3.80 3.60 3,000 0 0.0
11/08/2014
3.80
225,205 3.90 3.90 3.60 100 0 0.0
08/08/2014
3.90
326,305 4 4 3.80 7,600 0 0.0
07/08/2014
4
331,700 3.90 4.10 3.90 50,400 0 0.2
06/08/2014
3.90
1,880,873 3.70 3.90 3.70 100,000 0 0.4
05/08/2014
3.70
768,815 3.40 3.70 3.30 0 0 0
04/08/2014
3.40
136,530 3.50 3.50 3.30 0 0 0
01/08/2014
3.50
134,100 3.40 3.50 3.40 0 0 0
31/07/2014
3.40
73,400 3.40 3.50 3.40 0 0 0
30/07/2014
3.40
107,320 3.40 3.50 3.40 0 0 0
29/07/2014
3.40
163,590 3.40 3.50 3.30 0 10,000 -0.0
28/07/2014
3.40
297,110 3.70 3.70 3.30 0 0 0
25/07/2014
3.70
180,720 3.70 3.70 3.50 0 0 0
24/07/2014
3.70
390,900 3.60 3.70 3.50 0 0 0
23/07/2014
3.60
171,900 3.60 3.70 3.50 0 0 0
22/07/2014
3.60
167,700 3.70 3.70 3.60 0 0 0
21/07/2014
3.70
248,106 3.70 3.80 3.60 0 0 0
18/07/2014
3.70
135,510 3.70 3.80 3.70 0 0 0
17/07/2014
3.70
244,700 3.80 3.80 3.70 9,000 0 0.0
16/07/2014
3.80
442,950 3.90 4 3.80 0 0 0
15/07/2014
3.90
201,850 3.90 3.90 3.80 0 0 0
14/07/2014
3.90
202,610 4 4 3.60 0 0 0
11/07/2014
4
370,990 4 4 3.80 0 0 0
10/07/2014
4
1,195,066 3.70 4 3.70 0 20,000 -0.1
09/07/2014
3.70
576,050 3.70 3.80 3.60 0 0 0
08/07/2014
3.70
376,310 3.70 3.70 3.50 0 0 0
07/07/2014
3.70
146,110 3.70 3.80 3.70 0 19,000 -0.1
04/07/2014
3.70
318,780 3.70 3.70 3.60 0 0 0
03/07/2014
3.70
490,030 3.70 3.80 3.60 0 0 0
02/07/2014
3.70
247,600 3.70 3.70 3.60 0 0 0
01/07/2014
3.70
127,666 3.70 3.70 3.60 0 0 0
30/06/2014
3.70
143,320 3.70 3.70 3.50 0 200 -0.0
27/06/2014
3.70
73,800 3.70 3.70 3.60 0 0 0
26/06/2014
3.70
156,920 3.80 3.80 3.70 0 0 0
25/06/2014
3.80
244,150 3.70 3.80 3.70 0 0 0
24/06/2014
3.70
272,510 3.70 3.70 3.50 0 0 0
23/06/2014
3.70
151,540 3.70 3.70 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |