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

4.10
0.10
(2.50%)
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)
07/06/2016
1.90
 117,700 1.80 1.90 1.80 0 0 0
06/06/2016
1.80
 166,314 1.80 1.90 1.80 0 0 0
03/06/2016
1.80
 428,430 1.80 1.90 1.70 0 0 0
02/06/2016
1.80
 279,420 1.80 1.80 1.70 0 0 0
01/06/2016
1.80
 9,100 1.80 1.80 1.70 0 0 0
31/05/2016
1.70
 318,600 1.80 1.80 1.70 0 0 0
30/05/2016
1.80
 49,300 1.70 1.80 1.70 0 0 0
27/05/2016
1.70
 106,000 1.70 1.80 1.70 0 0 0
26/05/2016
1.70
 125,110 1.70 1.80 1.70 0 0 0
25/05/2016
1.70
 75,000 1.70 1.80 1.70 0 0 0
24/05/2016
1.80
 6,320 1.80 1.80 1.70 0 0 0
23/05/2016
1.80
 42,800 1.70 1.80 1.70 0 0 0
20/05/2016
1.70
 179,800 1.70 1.80 1.70 0 0 0
19/05/2016
1.80
 88,700 1.80 1.80 1.70 0 0 0
18/05/2016
1.70
 142,900 1.80 1.90 1.70 0 0 0
17/05/2016
1.90
 201,640 1.80 1.90 1.70 0 0 0
16/05/2016
1.80
 23,610 1.80 1.80 1.70 0 0 0
13/05/2016
1.80
 163,910 1.80 1.90 1.70 0 0 0
12/05/2016
1.80
 198,600 1.80 1.90 1.80 0 0 0
11/05/2016
1.80
 60,334 1.80 1.80 1.70 0 0 0
10/05/2016
1.70
 42,800 1.80 1.80 1.70 0 0 0
09/05/2016
1.80
 103,100 1.80 1.90 1.70 0 0 0
06/05/2016
1.90
 237,500 1.80 1.90 1.70 0 0 0
05/05/2016
1.90
 153,900 1.80 1.90 1.80 0 0 0
04/05/2016
1.80
 138,036 1.90 1.90 1.80 0 0 0
29/04/2016
1.90
 278,220 1.90 1.90 1.80 0 0 0
28/04/2016
1.90
 223,500 1.90 1.90 1.80 0 0 0
27/04/2016
1.90
 112,810 1.90 1.90 1.80 0 0 0
26/04/2016
1.90
 247,220 1.90 2 1.90 0 0 0
25/04/2016
1.90
 275,700 1.90 2 1.90 0 0 0
22/04/2016
1.90
 103,100 1.90 1.90 1.80 0 0 0
21/04/2016
1.90
 120,010 1.90 1.90 1.80 0 0 0
20/04/2016
1.90
 138,010 1.90 1.90 1.90 0 0 0
19/04/2016
1.90
 93,206 1.90 2 1.80 0 0 0
15/04/2016
1.80
 516,000 1.90 2 1.80 0 0 0
14/04/2016
1.90
 372,000 2 2 1.90 0 0 0
13/04/2016
2
 166,220 2 2 1.90 0 0 0
12/04/2016
2
 169,690 2.10 2.10 1.90 0 0 0
11/04/2016
2
 482,500 2 2.10 1.90 0 0 0
08/04/2016
2.10
 292,309 2.10 2.10 2 0 0 0
07/04/2016
2.10
 293,000 2.20 2.20 2 0 0 0
06/04/2016
2.20
 350,700 2.10 2.20 2 0 0 0
05/04/2016
2.10
 613,000 2 2.10 1.90 0 0 0
04/04/2016
2
 497,010 2.10 2.20 2 0 0 0
01/04/2016
2.10
 258,115 2.30 2.30 2.10 0 0 0
31/03/2016
2.30
 1,932,282 2.20 2.40 2.10 0 0 0
30/03/2016
2.20
 685,000 2 2.20 2 0 0 0
29/03/2016
2
 513,800 2 2.10 1.90 0 0 0
28/03/2016
2
 901,100 2 2.10 1.90 0 0 0
25/03/2016
2
 173,000 2 2.10 1.90 0 0 0
24/03/2016
2
 380,800 1.90 2.10 1.80 0 0 0
23/03/2016
2
 131,800 2 2 1.90 0 0 0
22/03/2016
2
 475,600 1.90 2 1.80 0 0 0
21/03/2016
2
 166,400 2 2.10 1.90 0 0 0
18/03/2016
2.10
 138,900 2 2.10 2 0 0 0
17/03/2016
2.10
 127,635 2 2.10 2 0 0 0
16/03/2016
2.10
 395,000 2.10 2.10 2 0 0 0
15/03/2016
2
 122,000 2.10 2.10 2 0 0 0
14/03/2016
2
 167,800 2.10 2.20 2 0 0 0
11/03/2016
2
 368,500 2.10 2.20 2 0 0 0
10/03/2016
2.20
 166,300 2.10 2.20 2 0 0 0
09/03/2016
2.10
 242,300 2 2.10 2 0 0 0
08/03/2016
2.10
 327,700 2 2.10 2 0 0 0
07/03/2016
2.10
 332,800 2.10 2.20 2 0 0 0
04/03/2016
2.10
 540,600 2.10 2.10 2 0 0 0
03/03/2016
2.20
 432,000 2.40 2.40 2.10 0 0 0
02/03/2016
2.40
 1,008,495 2.30 2.40 2.20 0 0 0
01/03/2016
2.10
 1,236,640 1.90 2.10 1.90 0 0 0
29/02/2016
1.90
 265,000 1.90 2 1.80 0 0 0
26/02/2016
1.90
 105,410 1.80 1.90 1.80 0 0 0
25/02/2016
1.80
 230,000 1.80 1.90 1.80 0 0 0
24/02/2016
1.80
 198,700 1.80 1.90 1.80 0 0 0
23/02/2016
1.80
 125,700 1.80 1.90 1.70 0 0 0
22/02/2016
1.80
 207,410 1.90 1.90 1.80 0 0 0
19/02/2016
1.90
 228,500 1.80 1.90 1.80 0 0 0
18/02/2016
1.90
 110,400 1.90 1.90 1.80 0 0 0
17/02/2016
1.90
 416,400 2 2 1.80 0 0 0
16/02/2016
1.80
 512,002 1.70 1.80 1.70 0 0 0
15/02/2016
1.70
 99,100 1.60 1.70 1.60 0 0 0
05/02/2016
1.60
 62,000 1.50 1.60 1.50 0 0 0
04/02/2016
1.60
 46,400 1.60 1.60 1.50 0 0 0
03/02/2016
1.60
 91,500 1.50 1.60 1.50 0 0 0
02/02/2016
1.50
 51,300 1.50 1.60 1.50 0 0 0
01/02/2016
1.60
 97,500 1.50 1.60 1.50 0 0 0
29/01/2016
1.50
 43,200 1.50 1.50 1.40 0 0 0
28/01/2016
1.50
 129,300 1.50 1.50 1.40 0 0 0
27/01/2016
1.50
 72,390 1.40 1.50 1.40 0 0 0
26/01/2016
1.40
 172,900 1.40 1.50 1.40 0 0 0
25/01/2016
1.40
 117,700 1.40 1.40 1.40 0 0 0
22/01/2016
1.30
 260,300 1.40 1.40 1.20 0 0 0
21/01/2016
1.40
 245,420 1.40 1.50 1.30 0 0 0
20/01/2016
1.40
 228,400 1.50 1.50 1.30 0 0 0
19/01/2016
1.50
 407,200 1.50 1.60 1.50 0 0 0
18/01/2016
1.50
 425,200 1.70 1.70 1.50 0 0 0
15/01/2016
1.70
 88,200 1.80 1.80 1.60 0 0 0
14/01/2016
1.70
 359,000 1.80 1.80 1.70 0 0 0
13/01/2016
1.80
 31,000 1.80 1.80 1.80 0 0 0
12/01/2016
1.90
 107,000 1.80 1.90 1.70 0 0 0
11/01/2016
1.90
 174,200 1.80 1.90 1.70 0 0 0
08/01/2016
1.70
 115,600 1.80 1.80 1.70 0 0 0

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