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

6.60
0.10
(1.54%)

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
(2025-06-30)
1.90 42.22% 92,984,700 -41,300 -0.3
4.50
6.70
6.60
2 tháng
(2025-06-02)
1.60 33.33% 110,044,300 -45,000 -0.3
4.50
6.70
6.60
3 tháng
(2025-05-05)
1.80 39.13% 138,601,400 -33,800 -0.3
4.40
6.70
6.60
6 tháng
(2025-02-03)
1.50 30.61% 234,950,653 -150,483 -0.9
3.50
6.70
6.60
12 tháng
(2024-08-05)
1.30 25.49% 291,082,787 -39,896 -0.3
3.50
6.70
6.60
24 tháng
(2023-08-10)
-2.20 -25.58% 799,745,024 -30,562 -0.1
3.50
10
6.60
36 tháng
(2022-08-15)
-3.80 -37.25% 1,414,036,572 39,912 0.3
2.80
10.90
6.60
60 tháng
(2020-08-25)
5.20 433.33% 2,813,056,399 -120,828 1.5
1.20
21.10
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2012
2.10
62,470 2.20 2.20 2.10 0 0 0
09/11/2012
2.20
94,620 2.30 2.30 2.20 0 0 0
08/11/2012
2.30
23,290 2.40 2.40 2.30 0 0 0
07/11/2012
2.40
2,790 2.50 2.50 2.40 0 0 0
06/11/2012
2.50
30 2.60 2.60 2.50 0 0 0
05/11/2012
2.60
1,020 2.70 2.70 2.60 0 0 0
02/11/2012
2.70
1,180 2.80 2.80 2.70 0 0 0
01/11/2012
2.80
5,510 2.90 2.90 2.80 0 0 0
31/10/2012
2.90
40 3 3 2.90 0 0 0
30/10/2012
3
19,110 3.10 3.10 3 0 0 0
29/10/2012
3.10
66,650 3 3.10 3.10 0 0 0
26/10/2012
3
32,760 2.90 3 3 0 0 0
25/10/2012
2.90
105,870 2.80 2.90 2.90 0 0 0
24/10/2012
2.80
24,380 2.70 2.80 2.80 0 0 0
23/10/2012
2.70
9,010 2.80 2.80 2.70 0 0 0
22/10/2012
2.80
11,980 2.90 2.90 2.80 0 0 0
19/10/2012
2.90
31,450 2.80 2.90 2.90 0 0 0
18/10/2012
2.80
59,500 2.70 2.80 2.80 0 3,400 -0.0
17/10/2012
2.70
33,640 2.80 2.80 2.70 0 16,270 -0.0
16/10/2012
2.80
32,990 2.90 2.90 2.80 0 0 0
15/10/2012
2.90
30 2.80 2.90 2.90 0 0 0
12/10/2012
2.80
7,050 2.90 2.90 2.80 0 0 0
11/10/2012
2.90
1,630 3 3 2.90 0 330 -0.0
10/10/2012
3
7,060 2.90 3 3 0 0 0
09/10/2012
2.90
3,150 3 3 2.90 0 0 0
08/10/2012
3
40,270 3.10 3.10 3 0 0 0
05/10/2012
3.10
1,310 3 3.10 3.10 0 0 0
04/10/2012
3
5,120 2.90 3 3 0 2,260 -0.0
03/10/2012
2.90
1,050 2.80 2.90 2.90 0 0 0
02/10/2012
2.80
50,750 2.80 2.80 2.80 0 0 0
01/10/2012
2.80
2,610 2.70 2.80 2.80 0 0 0
28/09/2012
2.70
730 2.60 2.70 2.70 0 0 0
27/09/2012
2.60
16,910 2.60 2.60 2.60 0 0 0
26/09/2012
2.60
65,690 2.70 2.70 2.60 0 0 0
25/09/2012
2.70
71,530 2.80 2.80 2.70 0 0 0
24/09/2012
2.80
32,200 2.90 2.90 2.80 0 0 0
21/09/2012
2.90
60,080 3 3 2.90 0 0 0
20/09/2012
3
83,700 3.10 3.10 3 0 0 0
19/09/2012
3.10
284,650 3.20 3.20 3.10 0 0 0
18/09/2012
3.20
64,090 3.30 3.30 3.20 0 0 0
17/09/2012
3.30
24,570 3.20 3.30 3.30 0 0 0
14/09/2012
3.20
25,890 3.10 3.20 3.20 0 0 0
13/09/2012
3.10
66,490 3.20 3.20 3.10 0 0 0
12/09/2012
3.20
67,350 3.30 3.30 3.20 0 0 0
11/09/2012
3.30
62,880 3.40 3.40 3.30 0 0 0
10/09/2012
3.40
33,680 3.50 3.50 3.40 0 0 0
07/09/2012
3.50
23,640 3.40 3.50 3.50 0 0 0
06/09/2012
3.40
4,940 3.30 3.40 3.40 0 0 0
05/09/2012
3.30
26,520 3.20 3.30 3.30 0 0 0
04/09/2012
3.20
58,100 3.30 3.30 3.20 10 0 0.0
31/08/2012
3.30
86,160 3.40 3.40 3.30 0 2,000 -0.0
30/08/2012
3.40
51,500 3.50 3.50 3.40 0 0 0
29/08/2012
3.50
5,570 3.60 3.60 3.50 0 0 0
28/08/2012
3.60
50 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
20 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
60,510 4 4 3.80 0 2,000 -0.0
23/08/2012
4
40 4.20 4.20 4 0 0 0
22/08/2012
4.20
1,467,140 4.40 4.40 4.20 0 2,000 -0.0
21/08/2012
4.40
10 4.60 4.60 4.40 0 0 0
20/08/2012
4.60
224,560 4.80 4.80 4.60 0 0 0
17/08/2012
4.80
648,410 4.80 4.80 4.80 0 0 0
16/08/2012
4.80
424,530 4.70 4.80 4.80 0 0 0
15/08/2012
4.70
528,490 4.50 4.70 4.70 0 0 0
14/08/2012
4.50
160,370 4.30 4.50 4.50 0 2,130 -0.0
13/08/2012
4.30
1,025,910 4.20 4.30 4.30 0 0 0
10/08/2012
4.20
557,900 4.40 4.40 4.20 0 0 0
09/08/2012
4.40
116,440 4.60 4.60 4.40 0 0 0
08/08/2012
4.60
392,230 4.40 4.60 4.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |