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

4.60
-0.10
(-2.13%)
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
(2024-10-22) 		-0.40 -7.84% 6,238,885 -3,700 -0.0
4.70
5.20
4.70
2 tháng
(2024-09-23) 		-0.60 -11.32% 16,205,360 -2,400 -0.0
4.70
5.60
4.70
3 tháng
(2024-08-23) 		-0.90 -16.07% 22,152,528 17,400 0.1
4.70
5.60
4.70
6 tháng
(2024-05-27) 		-2.10 -30.88% 70,712,276 -72,466 -0.5
4.70
7.10
4.70
12 tháng
(2023-11-27) 		-2.40 -33.80% 282,321,775 834 0.1
4.70
8.10
4.70
24 tháng
(2022-12-02) 		-1.60 -25.40% 1,010,104,836 62,084 0.5
4.70
10
4.70
36 tháng
(2021-12-07) 		-13 -73.45% 1,626,496,981 265,947 3.5
2.80
18.60
4.70
60 tháng
(2019-12-18) 		3.60 327.27% 2,592,644,438 1,307 1.9
0.90
21.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2012
4.40
 262,260 4.20 4.40 4.40 0 10 -0.0
06/08/2012
4.20
 549,270 4 4.20 4.20 0 0 0
03/08/2012
4
 1,553,270 4.20 4.20 4 0 0 0
02/08/2012
4.20
 936,100 4.40 4.40 4.20 0 18,890 -0.1
01/08/2012
4.40
 243,520 4.20 4.40 4.40 18,890 0 0.1
31/07/2012
4.20
 167,710 4 4.20 4.20 0 0 0
30/07/2012
4
 388,330 3.90 4 4 0 10 -0
27/07/2012
3.90
 146,410 3.80 3.90 3.90 0 0 0
26/07/2012
3.80
 476,500 3.70 3.80 3.80 0 0 0
25/07/2012
3.70
 1,280,150 3.60 3.70 3.70 0 0 0
24/07/2012
3.60
 422,670 3.50 3.60 3.60 0 0 0
23/07/2012
3.50
 613,730 3.40 3.50 3.50 0 0 0
20/07/2012
3.40
 897,320 3.30 3.40 3.20 0 0 0
19/07/2012
3.30
 9,035,680 3.40 3.50 3.30 10,010 0 0.0
18/07/2012
3.40
 18,530 3.30 3.40 3.40 0 0 0
17/07/2012
3.30
 1,147,670 3.20 3.30 3.20 0 6,000 -0.0
16/07/2012
3.20
 148,000 3.10 3.20 3.20 0 0 0
13/07/2012
3.10
 2,858,540 3 3.10 2.90 10 225,250 -0.7
12/07/2012
3
 25,410 3.10 3.10 3 0 0 0
11/07/2012
3.10
 2,120 3.20 3.20 3.10 10 0 0.0
10/07/2012
3.20
 19,820 3.30 3.30 3.20 5,000 0 0.0
09/07/2012
3.30
 4,160 3.40 3.40 3.30 0 0 0
06/07/2012
3.40
 41,470 3.50 3.50 3.40 5,000 0 0.0
05/07/2012
3.50
 40,710 3.60 3.60 3.50 0 0 0
04/07/2012
3.60
 22,920 3.70 3.70 3.60 10,000 0 0.0
03/07/2012
3.70
 11,460 3.80 3.80 3.70 0 0 0
02/07/2012
3.80
 13,550 3.90 3.90 3.80 0 0 0
29/06/2012
3.90
 448,890 4.10 4.10 3.90 10,000 0 0.0
28/06/2012
4.10
 83,300 4.30 4.30 4.10 0 0 0
27/06/2012
4.30
 1,764,770 4.50 4.50 4.30 12,000 20 0.1
26/06/2012
4.50
 74,440 4.70 4.70 4.50 0 0 0
25/06/2012
4.70
 480,000 4.90 4.90 4.70 0 0 0
22/06/2012
4.90
 1,521,410 5.10 5.10 4.90 1,500 0 0.0
21/06/2012
5.10
 280,260 5.20 5.20 5.10 0 0 0
20/06/2012
5.20
 442,570 5 5.20 5 0 0 0
19/06/2012
5
 1,174,100 5.20 5.20 5 30 0 0.0
18/06/2012
5.20
 1,990,790 5.40 5.40 5.20 300 0 0.0
15/06/2012
5.40
 897,690 5.20 5.40 5.30 0 0 0
14/06/2012
5.20
 225,090 5.30 5.40 5.20 0 500 -0.0
13/06/2012
5.30
 1,034,480 5.50 5.50 5.30 0 0 0
12/06/2012
5.50
 1,537,740 5.70 5.70 5.50 0 11,000 -0.1
11/06/2012
5.70
 1,482,440 5.60 5.80 5.50 200 0 0.0
08/06/2012
5.60
 1,031,290 5.70 5.90 5.50 0 10 -0.0
07/06/2012
5.70
 1,376,490 5.50 5.70 5.60 0 20,000 -0.1
06/06/2012
5.50
 2,132,200 5.30 5.50 5.30 0 0 0
05/06/2012
5.30
 1,453,830 5.10 5.30 5 0 29,000 -0.1
04/06/2012
5.10
 503,470 5.30 5.30 5.10 0 0 0
01/06/2012
5.30
 1,076,840 5.50 5.60 5.30 4,400 0 0.0
31/05/2012
5.50
 2,501,910 5.30 5.50 5.30 0 10,010 -0.1
30/05/2012
5.30
 370,100 5.10 5.30 5.30 0 0 0
29/05/2012
5.10
 1,268,090 4.90 5.10 4.90 0 0 0
28/05/2012
4.90
 1,143,110 4.70 4.90 4.80 0 0 0
25/05/2012
4.70
 1,683,370 4.50 4.70 4.30 10,000 10 0.0
24/05/2012
4.50
 554,830 4.70 4.70 4.50 1,000 20 0.0
23/05/2012
4.70
 517,030 4.90 4.90 4.70 500 20 0.0
22/05/2012
4.90
 845,060 5.10 5.10 4.90 40,020 0 0.2
21/05/2012
5.10
 2,537,450 4.90 5.10 4.70 10 270,060 -1.3
18/05/2012
4.90
 92,350 5.10 5.10 4.90 3,000 0 0.0
17/05/2012
5.10
 773,790 5.30 5.30 5.10 21,420 1,000 0.1
16/05/2012
5.30
 940,720 5.50 5.50 5.30 10 9,000 -0.0
15/05/2012
5.50
 1,316,510 5.70 5.70 5.50 4,010 56,000 -0.3
14/05/2012
5.70
 792,580 5.90 6 5.70 1,000 0 0.0
11/05/2012
5.90
 700,760 6 6.20 5.90 13,600 39,800 -0.2
10/05/2012
6
 1,055,780 6.30 6.40 6 135,000 2,400 0.8
09/05/2012
6.30
 1,268,950 6 6.30 5.80 180,160 5,490 1.1
08/05/2012
6
 1,889,610 6.30 6.30 6 0 0 0
07/05/2012
6.30
 1,447,200 6.10 6.40 6.10 0 15,300 -0.1
04/05/2012
6.10
 1,587,490 5.90 6.10 5.90 35,000 33,000 0.0
03/05/2012
5.90
 2,237,700 6.20 6.20 5.90 600 17,500 -0.1
02/05/2012
6.20
 1,100,060 6.50 6.50 6.20 0 0 0
27/04/2012
6.50
 814,170 6.60 6.70 6.40 4,900 0 0.0
26/04/2012
6.60
 1,613,610 6.40 6.70 6.40 1,000 0 0.0
25/04/2012
6.40
 6,868,060 6.10 6.40 5.80 19,600 289,300 -1.6
24/04/2012
6.10
 123,260 6.40 6.40 6.10 0 0 0
23/04/2012
6.40
 114,760 6.70 6.70 6.40 0 0 0
20/04/2012
6.70
 417,560 7 7 6.70 13,600 0 0.1
19/04/2012
7
 2,719,300 7.30 7.30 7 28,400 284,180 -1.8
18/04/2012
7.30
 3,377,380 7.10 7.40 7 0 0 0
17/04/2012
7.10
 3,948,380 6.80 7.10 6.70 0 15,000 -0.1
16/04/2012
6.80
 3,287,990 6.60 6.90 6.40 0 33,050 -0.2
13/04/2012
6.60
 3,589,040 6.40 6.70 6.10 150,000 118,320 0.2
12/04/2012
6.40
 3,493,240 6.70 6.70 6.40 0 20,000 -0.1
11/04/2012
6.70
 3,251,110 6.70 6.90 6.50 800 50,000 -0.3
10/04/2012
6.70
 2,585,050 6.70 7 6.60 26,000 0 0.2
09/04/2012
6.70
 2,895,390 6.40 6.70 6.50 20,000 31,390 -0.1
06/04/2012
6.40
 2,726,550 6.10 6.40 6.10 45,000 5,000 0.3
05/04/2012
6.10
 3,677,970 6 6.30 5.70 45,700 13,500 0.2
04/04/2012
6
 2,050,480 6.30 6.40 6 11,500 60 0.1
03/04/2012
6.30
 3,079,010 6 6.30 5.70 0 250 -0.0
30/03/2012
6
 2,662,080 6.30 6.50 6 2,010 10,000 -0.0
29/03/2012
6.30
 3,435,600 6.60 6.90 6.30 15,500 15,010 0.0
28/03/2012
6.60
 7,201,400 6.30 6.60 6.10 161,870 80 1.1
27/03/2012
6.30
 6,253,400 6.60 6.90 6.30 384,170 53,470 2.3
26/03/2012
6.60
 125,770 6.30 6.60 6.60 0 25,000 -0.2
23/03/2012
6.30
 68,600 6 6.30 6.30 0 13,990 -0.1
22/03/2012
6
 424,880 5.80 6 6 0 100 -0.0
21/03/2012
5.80
 76,790 5.60 5.80 5.80 0 0 0
20/03/2012
5.60
 646,070 5.40 5.60 5.60 5,010 0 0.0
19/03/2012
5.40
 2,961,140 5.20 5.40 5.20 5,000 70 0.0
16/03/2012
5.20
 2,346,680 5 5.20 5.10 10,000 30 0.1

Chính sách bảo mật | Điều khoản sử dụng |