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

4.70
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
(2024-10-21) 		-0.50 -9.62% 6,571,927 -3,700 -0.0
4.70
5.20
4.70
2 tháng
(2024-09-23) 		-0.60 -11.32% 16,033,260 -2,400 -0.0
4.70
5.60
4.70
3 tháng
(2024-08-22) 		-1 -17.54% 22,887,298 17,400 0.1
4.70
5.70
4.70
6 tháng
(2024-05-24) 		-2.10 -30.88% 72,425,662 -72,466 -0.5
4.70
7.10
4.70
12 tháng
(2023-11-27) 		-2.40 -33.80% 282,149,675 834 0.1
4.70
8.10
4.70
24 tháng
(2022-12-01) 		-1 -17.54% 1,015,050,154 61,184 0.5
4.70
10
4.70
36 tháng
(2021-12-06) 		-12.30 -72.35% 1,633,299,140 267,647 3.5
2.80
18.60
4.70
60 tháng
(2019-12-17) 		3.60 327.27% 2,592,729,408 6,907 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)
31/01/2024
7.20
 1,252,845 7.30 7.40 7.10 0 0 0
30/01/2024
7.30
 474,850 7.20 7.30 7.10 0 0 0
29/01/2024
7.20
 920,831 7.20 7.30 7.10 0 0 0
26/01/2024
7.30
 687,435 7.30 7.30 7.20 0 0 0
25/01/2024
7.30
 645,156 7.30 7.30 7.20 0 0 0
24/01/2024
7.30
 998,678 7.20 7.40 7.20 0 0 0
23/01/2024
7.30
 1,014,206 7.30 7.40 7.20 11,000 0 0.1
22/01/2024
7.40
 975,812 7.30 7.40 7.20 0 1,900 -0.0
19/01/2024
7.40
 942,265 7.40 7.40 7.20 0 0 0
18/01/2024
7.40
 739,617 7.40 7.50 7.30 0 0 0
17/01/2024
7.40
 1,776,776 7.30 7.60 7.30 1,000 0 0.0
16/01/2024
7.40
 1,116,014 7.20 7.40 7.10 0 0 0
15/01/2024
7.20
 1,161,525 7.30 7.40 7.10 0 0 0
12/01/2024
7.40
 1,794,505 7.50 7.50 7.20 0 0 0
11/01/2024
7.50
 1,806,712 7.40 7.60 7.30 4,000 0 0.0
10/01/2024
7.30
 1,086,771 7.50 7.50 7.30 0 4,300 -0.0
09/01/2024
7.50
 1,397,154 7.60 7.60 7.40 0 0 0
08/01/2024
7.60
 2,187,752 7.50 7.60 7.40 4,000 0 0.0
05/01/2024
7.50
 873,911 7.40 7.50 7.30 0 0 0
04/01/2024
7.40
 2,058,717 7.30 7.50 7.30 0 200 -0.0
03/01/2024
7.40
 914,441 7.40 7.40 7.20 0 0 0
02/01/2024
7.40
 1,323,199 7.40 7.50 7.30 0 0 0
29/12/2023
7.40
 901,700 7.40 7.40 7.20 27,500 0 0.2
28/12/2023
7.40
 859,800 7.30 7.40 7.20 0 0 0
27/12/2023
7.30
 1,851,300 7.30 7.40 7.20 0 0 0
26/12/2023
7.30
 658,300 7.30 7.30 7.20 0 0 0
25/12/2023
7.30
 828,100 7.20 7.30 7.10 0 0 0
22/12/2023
7.20
 1,067,000 7.30 7.30 7.20 0 0 0
21/12/2023
7.30
 406,000 7.30 7.30 7.10 0 0 0
20/12/2023
7.30
 718,000 7.30 7.30 7.20 0 0 0
19/12/2023
7.30
 944,100 7.10 7.30 7 0 0 0
18/12/2023
7.10
 867,400 7.20 7.30 7 0 0 0
15/12/2023
7.20
 1,178,700 7.30 7.30 7.10 100 0 0.0
14/12/2023
7.30
 1,344,200 7.20 7.40 7.20 0 0 0
13/12/2023
7.20
 1,517,900 7.30 7.40 7.20 0 0 0
12/12/2023
7.30
 627,200 7.40 7.40 7.30 100 0 0.0
11/12/2023
7.40
 1,331,700 7.40 7.40 7.20 0 0 0
08/12/2023
7.40
 1,266,200 7.50 7.60 7.30 0 0 0
07/12/2023
7.50
 4,746,200 7.80 7.80 7.20 0 0 0
06/12/2023
7.80
 2,604,800 7.60 7.80 7.50 1,000 0 0.0
05/12/2023
7.60
 1,951,000 7.70 7.80 7.50 2,000 0 0.0
04/12/2023
7.70
 5,861,200 7.30 7.80 7.30 0 0 0
01/12/2023
7.30
 1,051,600 7.30 7.30 7.10 0 0 0
30/11/2023
7.30
 2,554,800 7.30 7.30 7.10 0 0 0
29/11/2023
7.30
 1,286,900 7.20 7.30 7.10 0 0 0
28/11/2023
7.20
 1,534,500 7.10 7.20 6.90 0 0 0
27/11/2023
7.10
 1,306,800 7.40 7.40 7.10 0 0 0
24/11/2023
7.40
 2,955,700 7.20 7.40 7 0 20,000 -0.1
23/11/2023
7.20
 5,592,100 7.40 7.60 7.10 0 0 0
22/11/2023
7.40
 2,413,700 7.30 7.40 7.10 20,000 1,000 0.1
21/11/2023
7.30
 1,611,500 7.30 7.40 7.10 0 0 0
20/11/2023
7.30
 2,178,500 7.10 7.40 6.90 0 0 0
17/11/2023
7.10
 3,806,100 7.50 7.50 7 0 4,300 -0.0
16/11/2023
7.50
 1,786,000 7.40 7.50 7.20 0 0 0
15/11/2023
7.40
 3,113,600 7.40 7.70 7.30 5,300 0 0.0
14/11/2023
7.40
 1,862,600 7.30 7.50 7.20 0 0 0
13/11/2023
7.30
 2,009,800 7.20 7.40 7 0 0 0
10/11/2023
7.20
 5,037,600 7.20 7.50 7 1,800 10,000 -0.1
09/11/2023
7.20
 3,566,900 7.10 7.40 6.90 0 0 0
08/11/2023
7.10
 5,197,600 6.50 7.10 6.40 0 20,000 -0.1
07/11/2023
6.50
 1,314,400 6.70 6.70 6.40 200 0 0.0
06/11/2023
6.70
 1,594,400 6.50 6.70 6.40 0 0 0
03/11/2023
6.50
 1,743,800 6.60 6.70 6.30 20,000 0 0.1
02/11/2023
6.60
 3,340,400 6.10 6.70 6 5,000 0 0.0
01/11/2023
6.10
 2,168,200 5.80 6.20 5.70 0 0 0
31/10/2023
5.80
 1,545,000 6.10 6.20 5.70 0 0 0
30/10/2023
6.10
 1,434,300 6.40 6.40 5.90 0 0 0
27/10/2023
6.40
 1,751,500 6.20 6.50 6 10,000 0 0.1
26/10/2023
6.20
 4,379,700 7 7 6.10 0 0 0
25/10/2023
7
 1,327,200 7.10 7.20 6.90 0 0 0
24/10/2023
7.10
 1,049,300 7 7.10 6.90 0 0 0
23/10/2023
7
 1,155,200 7.10 7.10 6.80 0 0 0
20/10/2023
7.10
 2,948,200 7 7.20 6.60 1,000 100 0.0
19/10/2023
7
 1,924,700 7.30 7.30 6.80 0 0 0
18/10/2023
7.30
 3,801,300 7.50 7.70 6.80 0 0 0
17/10/2023
7.50
 2,208,900 7.90 8 7.40 0 0 0
16/10/2023
7.90
 1,634,800 8.10 8.10 7.70 0 0 0
13/10/2023
8.10
 2,339,000 8.20 8.20 7.80 0 0 0
12/10/2023
8.20
 2,444,100 8.10 8.40 8 0 0 0
11/10/2023
8.10
 2,602,800 8 8.20 7.80 0 0 0
10/10/2023
8
 2,902,200 7.80 8.10 7.80 2,000 15,000 -0.1
09/10/2023
7.80
 1,425,100 7.90 7.90 7.70 0 12,000 -0.1
06/10/2023
7.90
 2,851,100 7.80 8 7.50 5,000 5,000 0
05/10/2023
7.80
 1,355,100 8 8.10 7.60 100 0 0.0
04/10/2023
8
 3,215,100 7.80 8.20 7.30 20,000 10,000 0.1
03/10/2023
7.80
 5,600,600 8.50 8.50 7.50 0 0 0
02/10/2023
8.50
 1,576,100 8.40 8.50 8.30 0 20,000 -0.2
29/09/2023
8.40
 2,138,300 8.40 8.50 8.20 0 0 0
28/09/2023
8.40
 2,243,700 8.60 8.70 8.20 0 0 0
27/09/2023
8.60
 3,728,300 8.20 8.60 8 10,000 0 0.1
26/09/2023
8.20
 4,281,600 7.90 8.60 7.70 10,000 0 0.1
25/09/2023
7.90
 5,621,900 8.90 9 7.80 0 0 0
22/09/2023
8.90
 9,485,100 9.50 9.50 8.60 0 0 0
21/09/2023
9.50
 3,951,600 10 10.10 9.50 0 0 0
20/09/2023
10
 5,551,800 9.50 10 9.50 0 41,200 -0.4
19/09/2023
9.50
 3,540,500 9.60 9.70 9.20 0 0 0
18/09/2023
9.60
 3,595,500 9.70 9.70 9.40 0 0 0
15/09/2023
9.70
 3,217,000 9.70 9.80 9.50 51,200 0 0.5
14/09/2023
9.70
 6,044,900 9.90 10 9.60 0 0 0
13/09/2023
9.90
 6,563,200 9.80 10.10 9.60 0 24,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |