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

4.60
-0.10
(-2.13%)

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
(2024-10-23)
-0.60 -11.54% 5,862,397 -3,800 -0.0
4.60
5.20
4.60
2 tháng
(2024-09-23)
-0.70 -13.21% 16,436,060 -2,400 -0.0
4.60
5.60
4.60
3 tháng
(2024-08-26)
-0.90 -16.36% 21,900,739 17,400 0.1
4.60
5.60
4.60
6 tháng
(2024-05-27)
-2.20 -32.35% 70,942,976 -72,466 -0.5
4.60
7.10
4.60
12 tháng
(2023-11-28)
-2.60 -36.11% 281,245,675 834 0.1
4.60
8.10
4.60
24 tháng
(2022-12-05)
-1.70 -26.98% 1,004,105,716 67,084 0.6
4.60
10
4.60
36 tháng
(2021-12-08)
-12.80 -73.56% 1,622,439,263 251,947 3.2
2.80
18.60
4.60
60 tháng
(2019-12-19)
3.50 318.18% 2,592,740,238 -1,793 1.9
0.90
21.10
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/06/2014
3.70
114,000 3.70 3.70 3.60 0 0 0
19/06/2014
3.70
382,450 3.80 3.80 3.50 0 0 0
18/06/2014
3.80
246,800 3.80 3.80 3.70 0 0 0
17/06/2014
3.80
364,900 3.80 3.90 3.70 0 0 0
16/06/2014
3.80
211,920 3.80 3.80 3.70 0 0 0
13/06/2014
3.80
288,310 3.90 3.90 3.60 0 0 0
12/06/2014
3.90
346,230 4 4 3.70 0 0 0
11/06/2014
4
420,036 3.80 4 3.70 0 0 0
10/06/2014
3.80
258,800 4 4 3.70 0 0 0
09/06/2014
4
704,119 3.90 4.20 3.90 0 0 0
06/06/2014
3.90
430,880 3.70 3.90 3.90 0 0 0
05/06/2014
3.70
440,275 3.40 3.70 3.40 0 0 0
04/06/2014
3.40
1,270,376 3.70 3.70 3.40 0 0 0
03/06/2014
3.70
839,465 3.70 3.90 3.60 0 0 0
02/06/2014
3.70
810,275 4.10 4.10 3.70 0 0 0
30/05/2014
4.10
1,090,080 4.40 4.40 4 0 0 0
29/05/2014
4.40
962,220 4.40 4.70 4.30 0 0 0
28/05/2014
4.40
1,860,954 4.20 4.40 4 0 0 0
27/05/2014
4.20
1,439,070 4.20 4.20 3.80 0 0 0
26/05/2014
4.20
1,939,950 3.90 4.20 4.10 5,500 0 0.0
23/05/2014
3.90
361,186 3.60 3.90 3.90 0 10,000 -0.0
22/05/2014
3.60
927,066 3.30 3.60 3.60 0 803,660 -2.9
21/05/2014
3.30
1,000 3 3.30 3.30 0 0 0
20/05/2014
3
1,000 2.80 3 3 0 0 0
19/05/2014
2.80
2,000 2.60 2.80 2.80 0 0 0
16/05/2014
2.60
2,100 2.40 2.60 2.60 0 0 0
15/05/2014
2.40
2,000 2.20 2.40 2.40 0 0 0
14/05/2014
2.20
5,100 2 2.20 2.20 0 0 0
13/05/2014
2
20,010 1.90 2 2 0 0 0
12/05/2014
1.90
100 1.80 1.90 1.90 0 0 0
09/05/2014
1.80
110 1.70 1.80 1.80 0 0 0
08/05/2014
1.70
8,100 1.60 1.70 1.70 0 0 0
07/05/2014
1.60
100 1.50 1.60 1.60 0 0 0
06/05/2014
1.50
800 1.40 1.50 1.50 0 0 0
05/05/2014
1.40
1,000 1.30 1.40 1.40 0 0 0
29/04/2014
1.30
1,100 1.20 1.30 1.10 0 1,355,000 -1.5
28/04/2014
1.20
100 0.90 1.20 1.20 0 0 0
25/03/2013
0.90
0 0.90 0.90 0.90 0 0 0
22/03/2013
0.90
737,470 0.90 0.90 0.90 64,880 20,400 0.0
21/03/2013
0.90
337,310 1 1 0.90 29,000 0 0.0
20/03/2013
1
68,940 1.10 1.10 1 10,000 0 0.0
19/03/2013
1.10
11,040 1.20 1.20 1.10 5,000 0 0.0
18/03/2013
1.20
8,000 1.30 1.30 1.20 4,000 0 0.0
15/03/2013
1.30
5,610 1.40 1.40 1.30 1,000 0 0.0
14/03/2013
1.40
100 1.50 1.50 1.40 0 0 0
13/03/2013
1.50
110 1.60 1.60 1.50 0 0 0
12/03/2013
1.60
340 1.70 1.70 1.60 0 0 0
11/03/2013
1.70
2,180 1.80 1.80 1.70 0 0 0
08/03/2013
1.80
43,960 1.90 1.90 1.80 0 3,200 -0.0
07/03/2013
1.90
1,010 2 2 1.90 0 0 0
06/03/2013
2
60 2.10 2.10 2 0 0 0
05/03/2013
2.10
10 2.20 2.20 2.10 0 0 0
04/03/2013
2.20
2,160 2.30 2.30 2.20 0 0 0
01/03/2013
2.30
510 2.40 2.40 2.30 0 0 0
28/02/2013
2.40
190 2.50 2.50 2.40 0 0 0
27/02/2013
2.50
30 2.60 2.60 2.50 0 0 0
26/02/2013
2.60
100,850 2.70 2.70 2.60 0 0 0
25/02/2013
2.70
110,450 2.80 2.80 2.70 0 0 0
22/02/2013
2.80
275,100 3 3 2.80 0 0 0
21/02/2013
3
100,850 3.20 3.20 3 0 0 0
20/02/2013
3.20
205,590 3.40 3.40 3.20 0 0 0
19/02/2013
3.40
211,730 3.20 3.40 3.40 0 0 0
18/02/2013
3.20
313,300 3 3.20 3.20 0 0 0
08/02/2013
3
323,680 3.10 3.10 3 0 0 0
07/02/2013
3.10
394,350 2.90 3.10 3.10 0 0 0
06/02/2013
2.90
18,540 2.80 2.90 2.90 0 0 0
05/02/2013
2.80
56,350 2.70 2.80 2.80 0 0 0
04/02/2013
2.70
20,350 2.60 2.70 2.70 0 0 0
01/02/2013
2.60
214,760 2.50 2.60 2.60 0 0 0
31/01/2013
2.50
345,560 2.40 2.50 2.50 0 0 0
30/01/2013
2.40
245,290 2.30 2.40 2.40 0 0 0
29/01/2013
2.30
50,900 2.40 2.40 2.30 0 0 0
28/01/2013
2.40
299,190 2.50 2.50 2.40 0 0 0
25/01/2013
2.50
511,500 2.40 2.50 2.50 10,000 0 0.0
24/01/2013
2.40
244,960 2.30 2.40 2.40 0 0 0
23/01/2013
2.30
278,080 2.40 2.40 2.30 0 0 0
22/01/2013
2.40
549,900 2.50 2.50 2.40 0 0 0
21/01/2013
2.50
544,220 2.40 2.50 2.50 0 0 0
18/01/2013
2.40
52,610 2.30 2.40 2.40 0 0 0
17/01/2013
2.30
14,060 2.20 2.30 2.30 0 0 0
16/01/2013
2.20
520 2.10 2.20 2.20 0 0 0
15/01/2013
2.10
33,460 2 2.10 2.10 0 0 0
14/01/2013
2
402,460 1.90 2 2 0 0 0
11/01/2013
1.90
39,180 1.80 1.90 1.90 0 0 0
10/01/2013
1.80
162,350 1.70 1.80 1.80 0 0 0
09/01/2013
1.70
709,850 1.60 1.70 1.70 3,000 0 0.0
08/01/2013
1.60
61,790 1.50 1.60 1.60 0 0 0
07/01/2013
1.50
133,510 1.40 1.50 1.50 0 0 0
04/01/2013
1.40
404,390 1.30 1.40 1.40 0 0 0
03/01/2013
1.30
176,000 1.40 1.40 1.30 0 0 0
02/01/2013
1.40
75,190 1.30 1.40 1.40 0 0 0
28/12/2012
1.30
281,940 1.20 1.30 1.30 0 0 0
27/12/2012
1.20
156,070 1.20 1.20 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |