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

5.30
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
(2024-08-20) 		-0.20 -3.57% 7,644,500 19,900 0.1
5.20
5.70
5.40
2 tháng
(2024-07-22) 		-0.70 -11.48% 19,966,400 -8,200 -0.1
5.10
6.10
5.40
3 tháng
(2024-06-21) 		-1.30 -19.40% 30,462,300 -13,400 -0.1
5.10
6.70
5.40
6 tháng
(2024-03-25) 		-2.50 -31.65% 115,986,600 -233,366 -1.8
5.10
8.10
5.40
12 tháng
(2023-09-25) 		-2.50 -31.65% 386,412,000 -3,766 0.0
5.10
8.60
5.40
24 tháng
(2022-09-30) 		-2.50 -31.65% 1,073,501,725 95,334 0.6
2.80
10
5.40
36 tháng
(2021-10-05) 		-9.10 -62.76% 1,883,790,063 183,687 2.4
2.80
21.10
5.40
60 tháng
(2019-10-16) 		4.10 315.38% 2,582,771,577 18,007 1.9
0.90
21.10
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/03/2012
5
 4,354,380 4.80 5 4.60 17,300 100 0.1
14/03/2012
4.80
 457,710 4.60 4.80 4.80 0 0 0
13/03/2012
4.60
 2,354,150 4.40 4.60 4.60 0 130 -0.0
12/03/2012
4.40
 4,799,860 4.60 4.60 4.40 4,100 1,000 0.0
09/03/2012
4.60
 5,548,570 4.40 4.60 4.40 0 150 -0.0
08/03/2012
4.40
 2,075,090 4.20 4.40 4.40 0 0 0
07/03/2012
4.20
 4,596,920 4 4.20 4.20 0 0 0
06/03/2012
4
 6,546,170 3.90 4 4 10,000 3,000 0.0
05/03/2012
3.90
 1,400 3.80 3.90 3.90 0 200 -0.0
02/03/2012
3.80
 22,880 3.70 3.80 3.80 0 0 0
01/03/2012
3.70
 66,810 3.60 3.70 3.70 0 0 0
29/02/2012
3.60
 7,680 3.50 3.60 3.60 0 2,800 -0.0
28/02/2012
3.50
 32,610 3.40 3.50 3.50 0 4,000 -0.0
27/02/2012
3.40
 1,179,600 3.30 3.40 3.40 0 0 0
24/02/2012
3.30
 2,299,990 3.20 3.30 3.20 0 0 0
23/02/2012
3.20
 1,405,950 3.10 3.20 3.20 1,800 0 0.0
22/02/2012
3.10
 492,970 3.20 3.30 3.10 20,400 0 0.1
21/02/2012
3.20
 289,530 3.30 3.40 3.20 31,000 2,000 0.1
20/02/2012
3.30
 17,070 3.20 3.30 3.30 2,210 2,150 0.0
17/02/2012
3.20
 61,860 3.10 3.20 3 3,800 0 0.0
16/02/2012
3.10
 141,810 3.20 3.20 3.10 1,650 1,450 0.0
15/02/2012
3.20
 8,240 3.30 3.30 3.20 150 0 0.0
14/02/2012
3.30
 9,800 3.40 3.40 3.30 2,000 0 0.0
13/02/2012
3.40
 29,010 3.50 3.50 3.40 4,600 0 0.0
10/02/2012
3.50
 6,390 3.60 3.60 3.50 160 0 0.0
09/02/2012
3.60
 36,970 3.70 3.70 3.60 13,150 0 0.0
08/02/2012
3.70
 32,620 3.80 3.80 3.70 0 0 0
07/02/2012
3.80
 31,960 3.90 3.90 3.80 10 0 0.0
06/02/2012
3.90
 104,310 3.90 4 3.80 4,700 0 0.0
03/02/2012
3.90
 102,810 3.80 3.90 3.80 0 0 0
02/02/2012
3.80
 84,590 3.70 3.80 3.70 12,770 0 0.0
01/02/2012
3.70
 93,540 3.70 3.70 3.60 6,000 0 0.0
31/01/2012
3.70
 136,800 3.70 3.80 3.70 19,420 0 0.1
30/01/2012
3.70
 62,250 3.60 3.70 3.50 13,050 0 0.0
20/01/2012
3.60
 50,100 3.50 3.60 3.50 10,170 500 0.0
19/01/2012
3.50
 43,920 3.40 3.50 3.50 8,430 0 0.0
18/01/2012
3.40
 117,090 3.30 3.40 3.30 27,230 80 0.1
17/01/2012
3.30
 18,860 3.20 3.30 3.30 3,760 130 0.0
16/01/2012
3.20
 41,220 3.10 3.20 3.20 7,400 0 0.0
13/01/2012
3.10
 72,940 3 3.10 3 14,920 0 0.0
12/01/2012
3
 43,700 2.90 3 2.80 9,740 0 0.0
11/01/2012
2.90
 104,950 2.80 2.90 2.80 20,360 0 0.1
10/01/2012
2.80
 34,140 2.70 2.80 2.80 6,560 0 0.0
09/01/2012
2.70
 113,360 2.80 2.80 2.70 0 0 0
06/01/2012
2.80
 35,290 2.90 2.90 2.80 0 0 0
05/01/2012
2.90
 64,200 2.90 2.90 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |