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

4
0.10
(2.56%)
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
(2026-09-04) 		-0.50 -11.11% 6,369,400 200 0
4
4.50
4
2 tháng
(2026-08-05) 		-0.70 -14.89% 14,533,000 200 0
4
4.70
4
3 tháng
(2026-07-06) 		-1.20 -23.08% 31,153,600 200 0
4
5.20
4
6 tháng
(2026-04-07) 		-1.30 -24.53% 62,950,600 200 0
4
5.70
4
12 tháng
(2025-10-09) 		-2.50 -38.46% 183,395,000 200 0
4
6.90
4
24 tháng
(2024-10-14) 		-1.30 -24.53% 606,765,343 200 0
3.50
7.80
4
36 tháng
(2023-10-20) 		-3.10 -43.66% 953,428,740 200 0
3.50
8.10
4
60 tháng
(2021-11-01) 		-10.50 -72.41% 2,435,832,011 2,000 0.0
2.80
21.10
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2014
5.20
 1,615,300 5.10 5.30 5.10 0 0 0
23/10/2014
5.10
 1,923,250 5.30 5.40 5 0 0 0
22/10/2014
5.20
 1,506,174 5 5.30 4.90 0 0 0
21/10/2014
4.90
 1,635,360 4.80 5.10 4.80 0 0 0
20/10/2014
4.70
 974,700 4.70 4.90 4.60 0 0 0
17/10/2014
4.60
 803,800 4.70 4.80 4.50 0 0 0
16/10/2014
4.70
 854,300 4.70 4.80 4.60 0 0 0
15/10/2014
4.80
 685,020 4.80 4.90 4.60 0 0 0
14/10/2014
4.80
 2,424,450 5.20 5.20 4.80 0 0 0
13/10/2014
5.10
 1,756,550 5.50 5.60 5.10 0 0 0
10/10/2014
5.10
 649,850 5.10 5.10 5 0 0 0
09/10/2014
4.80
 5,006,290 4.50 4.80 4.50 0 0 0
08/10/2014
4.50
 191,753 4.40 4.50 4.40 0 0 0
07/10/2014
4.40
 267,200 4.50 4.50 4.40 1,000 0 0.0
06/10/2014
4.50
 296,235 4.50 4.60 4.40 0 0 0
03/10/2014
4.50
 505,110 4.50 4.50 4.40 0 0 0
02/10/2014
4.50
 337,448 4.60 4.60 4.40 0 0 0
01/10/2014
4.60
 437,070 4.40 4.60 4.40 0 0 0
30/09/2014
4.40
 374,460 4.50 4.50 4.40 0 0 0
29/09/2014
4.50
 513,020 4.40 4.60 4.40 0 0 0
26/09/2014
4.40
 272,030 4.30 4.50 4.30 0 0 0
25/09/2014
4.40
 686,400 4.30 4.40 4.20 0 0 0
24/09/2014
4.40
 209,760 4.40 4.40 4.30 0 0 0
23/09/2014
4.30
 461,300 4.40 4.40 4.30 0 0 0
22/09/2014
4.40
 603,700 4.40 4.50 4.30 0 0 0
19/09/2014
4.40
 635,449 4.10 4.40 4.10 0 0 0
18/09/2014
4.20
 654,220 4.60 4.60 4.10 0 0 0
17/09/2014
4.50
 1,492,310 4.40 4.60 4.40 0 0 0
16/09/2014
4.20
 1,028,940 4.30 4.30 4.10 0 0 0
15/09/2014
4.30
 802,700 4.50 4.50 4.30 0 0 0
12/09/2014
4.50
 541,940 4.40 4.50 4.30 0 0 0
11/09/2014
4.50
 1,495,159 4.40 4.60 4.40 0 0 0
10/09/2014
4.50
 836,716 4.40 4.50 4.20 0 0 0
09/09/2014
4.50
 1,648,900 4.80 4.90 4.50 0 0 0
08/09/2014
4.80
 3,515,672 4.60 4.90 4.70 0 0 0
05/09/2014
4.60
 1,575,837 4.40 4.60 4.30 0 0 0
04/09/2014
4.20
 772,186 4.10 4.20 4.10 0 0 0
03/09/2014
4
 1,614,990 3.80 4 3.80 0 0 0
29/08/2014
3.80
 290,300 3.70 3.80 3.70 0 0 0
28/08/2014
3.80
 180,660 3.70 3.80 3.70 0 0 0
27/08/2014
3.70
 121,064 3.70 3.70 3.60 0 0 0
26/08/2014
3.70
 279,110 3.80 3.80 3.70 0 0 0
25/08/2014
3.70
 289,040 3.80 3.80 3.70 0 0 0
22/08/2014
3.80
 377,700 3.70 3.90 3.70 0 0 0
21/08/2014
3.70
 211,600 3.70 3.70 3.60 0 0 0
20/08/2014
3.80
 61,090 3.70 3.80 3.60 0 0 0
19/08/2014
3.80
 171,310 3.70 3.80 3.70 0 0 0
18/08/2014
3.80
 174,700 3.70 3.80 3.70 0 0 0
15/08/2014
3.70
 190,050 3.70 3.80 3.60 0 0 0
14/08/2014
3.70
 123,700 3.70 3.80 3.60 0 0 0
13/08/2014
3.70
 94,880 3.70 3.70 3.60 0 0 0
12/08/2014
3.60
 153,110 3.70 3.70 3.60 0 0 0
11/08/2014
3.80
 225,205 3.80 3.80 3.60 0 0 0
08/08/2014
3.90
 326,305 3.90 3.90 3.80 0 0 0
07/08/2014
4
 331,700 3.90 4.10 3.90 0 0 0
06/08/2014
3.90
 1,876,373 3.70 3.90 3.70 0 0 0
05/08/2014
3.70
 768,815 3.40 3.70 3.30 0 0 0
04/08/2014
3.40
 136,530 3.30 3.50 3.30 0 0 0
01/08/2014
3.50
 134,100 3.40 3.50 3.40 0 0 0
31/07/2014
3.40
 73,400 3.50 3.50 3.40 0 0 0
30/07/2014
3.40
 107,320 3.50 3.50 3.40 0 0 0
29/07/2014
3.40
 163,590 3.50 3.50 3.30 0 0 0
28/07/2014
3.40
 297,110 3.50 3.60 3.30 0 0 0
25/07/2014
3.70
 180,720 3.60 3.70 3.50 0 0 0
24/07/2014
3.70
 390,900 3.60 3.70 3.50 0 0 0
23/07/2014
3.60
 171,900 3.60 3.70 3.50 0 0 0
22/07/2014
3.60
 167,700 3.70 3.70 3.60 0 0 0
21/07/2014
3.70
 248,106 3.70 3.80 3.60 0 0 0
18/07/2014
3.70
 135,510 3.70 3.80 3.70 0 0 0
17/07/2014
3.70
 244,700 3.80 3.80 3.70 0 0 0
16/07/2014
3.80
 442,950 3.80 4 3.80 0 0 0
15/07/2014
3.90
 201,850 3.90 3.90 3.80 0 0 0
14/07/2014
3.90
 69,227 4 4 3.80 0 0 0
11/07/2014
4
 370,990 3.90 4 3.80 0 0 0
10/07/2014
4
 1,195,066 3.70 4 3.70 0 0 0
09/07/2014
3.70
 576,050 3.60 3.80 3.60 0 0 0
08/07/2014
3.70
 376,310 3.70 3.70 3.50 0 0 0
07/07/2014
3.70
 146,110 3.70 3.80 3.70 0 0 0
04/07/2014
3.70
 318,780 3.70 3.70 3.60 0 0 0
03/07/2014
3.70
 490,030 3.60 3.80 3.60 0 0 0
02/07/2014
3.70
 247,600 3.60 3.70 3.60 0 0 0
01/07/2014
3.70
 127,666 3.60 3.70 3.60 0 0 0
30/06/2014
3.70
 143,320 3.50 3.70 3.50 0 0 0
27/06/2014
3.70
 73,800 3.70 3.70 3.60 0 0 0
26/06/2014
3.70
 156,920 3.80 3.80 3.70 0 0 0
25/06/2014
3.80
 244,150 3.70 3.80 3.70 0 0 0
24/06/2014
3.70
 272,510 3.60 3.70 3.50 0 0 0
23/06/2014
3.70
 151,540 3.70 3.70 3.60 0 0 0
20/06/2014
3.70
 114,000 3.60 3.70 3.60 0 0 0
19/06/2014
3.70
 382,450 3.70 3.70 3.50 0 0 0
18/06/2014
3.80
 246,800 3.80 3.80 3.70 0 0 0
17/06/2014
3.80
 364,900 3.70 3.90 3.70 0 0 0
16/06/2014
3.80
 211,920 3.80 3.80 3.70 0 0 0
13/06/2014
3.80
 288,310 3.90 3.90 3.60 0 0 0
12/06/2014
3.90
 346,230 3.90 3.90 3.70 0 0 0
11/06/2014
4
 420,036 3.70 4 3.70 0 0 0
10/06/2014
3.80
 258,800 4 4 3.70 0 0 0
09/06/2014
4
 704,119 4.20 4.20 3.90 0 0 0
06/06/2014
3.90
 430,880 3.90 3.90 3.90 0 0 0
05/06/2014
3.70
 440,275 3.40 3.70 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc