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)
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
04/01/2012
2.90
 28,920 3 3 2.90 0 0 0
03/01/2012
3
 93,030 3.10 3.20 3 0 100 -0.0
30/12/2011
3.10
 137,480 3.20 3.20 3.10 150 0 0.0
29/12/2011
3.20
 14,800 3.30 3.30 3.20 0 0 0
28/12/2011
3.30
 38,450 3.20 3.30 3.10 770 0 0.0
27/12/2011
3.20
 19,670 3.30 3.30 3.20 0 0 0
26/12/2011
3.30
 31,100 3.40 3.50 3.30 1,800 0 0.0
23/12/2011
3.40
 32,370 3.50 3.50 3.40 0 0 0
22/12/2011
3.50
 22,330 3.60 3.60 3.50 0 0 0
21/12/2011
3.60
 52,800 3.70 3.70 3.60 50 0 0.0
20/12/2011
3.70
 7,850 3.80 3.80 3.70 0 0 0
19/12/2011
3.80
 17,850 3.90 3.90 3.80 0 0 0
16/12/2011
3.90
 34,730 3.80 3.90 3.80 100 0 0.0
15/12/2011
3.80
 34,530 3.80 3.80 3.70 0 0 0
14/12/2011
3.80
 56,760 3.90 4 3.80 1,500 0 0.0
13/12/2011
3.90
 84,400 4 4 3.90 1,000 0 0.0
12/12/2011
4
 39,910 4.20 4.20 4 0 0 0
09/12/2011
4.20
 52,950 4.30 4.30 4.10 0 0 0
08/12/2011
4.30
 15,720 4.20 4.30 4.20 0 0 0
07/12/2011
4.20
 99,770 4.30 4.30 4.10 0 0 0
06/12/2011
4.30
 95,870 4.50 4.60 4.30 0 0 0
05/12/2011
4.50
 119,990 4.30 4.50 4.40 0 0 0
02/12/2011
4.30
 37,390 4.20 4.40 4.30 0 0 0
01/12/2011
4.20
 24,510 4.20 4.40 4.20 0 0 0
30/11/2011
4.20
 45,770 4.40 4.40 4.20 0 0 0
29/11/2011
4.40
 74,650 4.50 4.60 4.30 0 0 0
28/11/2011
4.50
 86,370 4.30 4.50 4.30 0 0 0
25/11/2011
4.30
 37,910 4.40 4.40 4.30 2,800 0 0.0
24/11/2011
4.40
 226,460 4.60 4.70 4.40 0 0 0
23/11/2011
4.60
 98,540 4.40 4.60 4.50 0 0 0
22/11/2011
4.40
 335,990 4.60 4.80 4.40 10,000 0 0.0
21/11/2011
4.60
 31,760 4.40 4.60 4.60 0 0 0
18/11/2011
4.40
 206,410 4.20 4.40 4.30 0 0 0
17/11/2011
4.20
 509,100 4 4.20 4.10 30,000 0 0.1
16/11/2011
4
 509,740 3.90 4 4 40,000 87,640 -0.2
15/11/2011
3.90
 156,950 4.10 4.10 3.90 31,440 27,400 0.0
14/11/2011
4.10
 261,880 4.30 4.30 4.10 0 49,980 -0.2
11/11/2011
4.30
 29,140 4.50 4.50 4.30 0 0 0
10/11/2011
4.50
 15,850 4.70 4.70 4.50 0 0 0
09/11/2011
4.70
 12,010 4.90 4.90 4.70 50 0 0.0
08/11/2011
4.90
 142,020 5.10 5.10 4.90 0 0 0
07/11/2011
5.10
 8,450 5.30 5.30 5.10 6,690 0 0.0
04/11/2011
5.30
 49,010 5.50 5.50 5.30 0 0 0
03/11/2011
5.50
 49,490 5.70 5.70 5.50 0 0 0
02/11/2011
5.70
 162,780 5.90 5.90 5.70 0 0 0
01/11/2011
5.90
 10,840 5.90 5.90 5.80 0 0 0
31/10/2011
5.90
 91,380 6.20 6.40 5.90 0 0 0
28/10/2011
6.20
 154,160 6 6.30 6 0 0 0
27/10/2011
6
 8,550 5.90 6.10 5.90 0 0 0
26/10/2011
5.90
 20,230 6 6.10 5.90 0 0 0
25/10/2011
6
 56,700 6 6 6 0 0 0
24/10/2011
6
 51,700 6.20 6.30 6 0 0 0
21/10/2011
6.20
 48,820 6.20 6.30 6.10 0 0 0
20/10/2011
6.20
 6,130 6.20 6.30 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |