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

5.40
0.10
(1.89%)
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)
22/03/2011
16.27
 126,440 17.03 17.03 16.27 29,200 0 0.5
21/03/2011
17.03
 133,080 17.03 17.22 16.55 0 0 0
18/03/2011
17.03
 63,850 16.27 17.03 16.27 4,990 0 0.1
17/03/2011
16.27
 74,490 16.84 16.84 16.27 0 0 0
16/03/2011
16.84
 24,880 16.74 17.03 16.65 2,000 0 0.0
15/03/2011
16.74
 48,830 16.74 17.03 16.74 0 0 0
14/03/2011
16.74
 78,150 17.03 17.03 16.74 0 0 0
11/03/2011
17.03
 323,380 17.12 17.88 17.03 0 0 0
10/03/2011
17.12
 137,010 16.74 17.12 16.93 4,400 0 0.1
09/03/2011
16.74
 45,670 16.93 16.93 16.18 250 0 0.0
08/03/2011
16.93
 194,190 17.03 17.41 16.93 0 0 0
07/03/2011
17.03
 26,900 16.74 17.03 16.18 0 0 0
04/03/2011
16.74
 64,120 16.46 17.03 16.46 0 0 0
03/03/2011
16.46
 71,980 16.84 16.84 16.27 0 500 -0.0
02/03/2011
16.84
 522,020 17.69 17.69 16.84 35,140 0 0.6
01/03/2011
17.69
 283,170 17.78 17.78 17.03 45,000 0 0.8
28/02/2011
17.78
 45,450 17.97 18.73 17.78 0 0 0
25/02/2011
17.97
 388,210 17.78 17.97 17.59 500 0 0.0
24/02/2011
17.78
 423,970 17.88 17.88 17.03 500 0 0.0
23/02/2011
17.88
 944,250 18.54 18.54 17.69 0 0 0
22/02/2011
18.54
 7,330 19.49 19.49 18.54 0 0 0
21/02/2011
19.49
 13,760 20.43 20.43 19.49 0 0 0
18/02/2011
20.43
 92,240 21.47 21.47 20.43 0 930 -0.0
17/02/2011
21.47
 10,230 22.51 22.51 21.47 200 10 0.0
16/02/2011
22.51
 36,630 23.65 23.65 22.51 0 60 -0.0
15/02/2011
23.65
 217,220 24.88 25.26 23.65 0 4,000 -0.1
14/02/2011
24.88
 224,970 25.45 25.82 24.88 0 7,510 -0.2
11/02/2011
25.45
 231,380 25.82 26.39 25.45 410 5,000 -0.1
10/02/2011
25.82
 128,230 26.77 26.77 25.82 0 7,050 -0.2
09/02/2011
26.77
 198,760 26.68 27.05 26.30 2,240 0 0.1
08/02/2011
26.68
 113,820 26.58 26.86 26.01 11,570 0 0.3
28/01/2011
26.58
 260,980 26.30 26.58 26.20 25,400 0 0.7
27/01/2011
26.30
 222,610 25.92 26.39 25.73 0 20,000 -0.5
26/01/2011
25.92
 235,790 25.64 25.92 25.07 1,500 0 0.0
25/01/2011
25.64
 234,990 26.68 26.68 25.64 2,500 0 0.1
24/01/2011
26.68
 254,860 26.96 26.96 26.20 40,000 0 1.1
21/01/2011
26.96
 179,360 26.49 26.96 25.92 40,300 0 1.2
20/01/2011
26.49
 207,060 26.49 26.77 26.39 0 0 0
19/01/2011
26.49
 153,140 25.54 26.49 25.45 2,200 0 0.1
18/01/2011
25.54
 214,540 26.68 27.43 25.54 1,200 0 0.0
17/01/2011
26.68
 169,580 26.49 27.43 26.68 500 0 0.0
14/01/2011
26.49
 243,860 26.30 27.05 26.01 36,520 0 1.0
13/01/2011
26.30
 3,880 25.73 26.96 25.54 0 0 0
12/01/2011
25.73
 18,860 26.96 27.91 25.73 0 0 0
11/01/2011
26.96
 7,160 28.28 28.28 26.96 500 0 0.0
10/01/2011
28.28
 2,920 27.24 28.38 27.15 0 0 0
07/01/2011
27.24
 56,220 28.57 29.32 27.15 1,000 0 0.0
06/01/2011
28.57
 21,550 29.99 29.99 28.57 500 0 0.0
05/01/2011
29.99
 22,780 31.50 31.50 29.99 1,000 0 0.0
04/01/2011
31.50
 12,870 33.11 33.11 31.50 0 0 0
31/12/2010
33.11
 11,750 34.81 35.00 33.11 530 30 0.0
30/12/2010
34.81
 92,270 33.39 34.81 31.88 0 5,700 -0.2
29/12/2010
33.39
 229,850 33.39 33.39 31.78 0 97,100 -3.4
28/12/2010
33.39
 703,760 31.88 33.39 30.36 0 550,610 -19.4
27/12/2010
31.88
 413,690 30.74 32.07 30.74 0 130,190 -4.4
24/12/2010
30.74
 114,520 32.16 33.58 30.74 0 15,000 -0.5
23/12/2010
32.16
 138,990 32.16 32.64 31.22 105,980 40,000 2.2
22/12/2010
32.16
 126,090 30.74 32.16 31.12 31,890 30,560 0.0
21/12/2010
30.74
 36,650 29.61 30.74 28.19 20,990 0 0.7
20/12/2010
29.61
 233,800 31.12 32.16 29.61 0 455,000 -14.2
17/12/2010
31.12
 29,910 31.03 31.12 30.27 5,000 500 0.1
16/12/2010
31.03
 97,250 32.64 32.64 31.03 0 41,800 -1.4
15/12/2010
32.64
 67,740 32.54 33.11 31.22 0 6,000 -0.2
14/12/2010
32.54
 102,980 31.22 32.73 32.16 9,580 0 0.3
13/12/2010
31.22
 96,540 29.80 31.22 31.12 0 0 0
10/12/2010
29.80
 661,970 29.32 30.74 29.32 700 0 0.0
09/12/2010
29.32
 90,370 28.19 29.51 28.09 0 0 0
08/12/2010
28.19
 22,340 28.38 28.38 27.81 0 0 0
07/12/2010
28.38
 35,780 28.38 28.38 26.96 0 0 0
06/12/2010
28.38
 22,590 27.53 28.85 26.20 0 0 0
03/12/2010
27.53
 173,330 26.30 27.53 26.49 0 0 0
02/12/2010
26.30
 12,340 25.54 26.30 24.50 0 0 0
01/12/2010
25.54
 14,520 26.58 26.68 25.35 0 0 0
30/11/2010
26.58
 121,200 26.58 26.58 25.26 0 2,730 -0.1
29/11/2010
26.58
 46,000 25.35 26.58 25.07 0 0 0
26/11/2010
25.35
 72,960 24.22 25.35 24.12 0 0 0
25/11/2010
24.22
 22,610 23.18 24.22 23.65 0 0 0
24/11/2010
23.18
 4,980 23.74 23.84 23.18 0 0 0
23/11/2010
23.74
 10,610 23.18 23.74 22.89 0 0 0
22/11/2010
23.18
 63,420 23.08 24.22 22.70 0 0 0
19/11/2010
23.08
 23,060 23.18 23.18 22.70 0 0 0
18/11/2010
23.18
 1,590 22.89 23.65 22.14 0 0 0
17/11/2010
22.89
 510 22.70 22.89 21.95 0 0 0
16/11/2010
22.70
 16,210 21.66 22.70 21.95 0 0 0
15/11/2010
21.66
 36,250 21.00 21.66 21.00 0 0 0
12/11/2010
21.00
 12,490 21.76 22.42 21.00 0 0 0
11/11/2010
21.76
 4,840 21.76 21.76 21.66 0 0 0
10/11/2010
21.76
 35,320 21.95 21.95 21.38 0 0 0
09/11/2010
21.95
 15,100 22.51 22.51 21.95 0 0 0
08/11/2010
22.51
 21,210 22.61 22.61 22.51 0 0 0
05/11/2010
22.61
 41,120 21.85 22.80 22.32 100 0 0.0
04/11/2010
21.85
 17,540 21.76 21.85 21.76 0 0 0
03/11/2010
21.76
 63,610 21.76 21.76 21.57 0 0 0
02/11/2010
21.76
 11,610 21.76 21.76 21.28 600 0 0.0
01/11/2010
21.76
 63,550 22.51 22.51 21.76 0 0 0
29/10/2010
22.51
 77,770 22.80 23.08 22.51 0 0 0
28/10/2010
22.80
 64,510 22.70 23.46 21.57 0 0 0
27/10/2010
22.70
 131,110 23.74 23.74 22.70 0 0 0
26/10/2010
23.74
 141,210 23.93 24.59 22.80 1,000 0 0.0
25/10/2010
23.93
 14,030 24.03 24.03 23.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |