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
(2024-10-22) 		-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)
30/05/2011
9
 72,690 8.60 9 8.90 0 2,410 -0.0
27/05/2011
8.60
 122,800 8.90 9.20 8.50 50,100 9,500 0.3
26/05/2011
8.90
 82,820 8.90 8.90 8.50 3,100 2,000 0.0
25/05/2011
8.90
 70,960 9.30 9.30 8.90 100 2,000 -0.0
24/05/2011
9.30
 151,710 9.30 9.50 8.90 100,030 0 0.9
23/05/2011
9.30
 112,830 9.70 9.70 9.30 100,100 0 0.9
20/05/2011
9.70
 53,590 9.90 10 9.60 30,100 10,000 0.2
19/05/2011
9.90
 38,810 10.30 10.30 9.90 500 0 0.0
18/05/2011
10.30
 112,460 10.30 10.30 9.80 69,250 0 0.7
17/05/2011
10.30
 19,030 10.30 10.30 10 4,020 0 0.0
16/05/2011
10.30
 97,790 10.70 10.70 10.20 68,520 0 0.7
13/05/2011
10.70
 7,900 11 11 10.70 1,620 0 0.0
12/05/2011: Cổ tức tiền mặt tỉ lệ: 6%
12/05/2011
11
 42,290 10.50 11 10.50 10,300 500 0.1
11/05/2011
10.50
 24,860 10.78 10.78 10.50 7,150 0 0.1
10/05/2011
10.78
 160,360 11.35 11.35 10.78 94,000 0 1.1
09/05/2011
11.35
 79,700 10.88 11.35 10.97 15,130 0 0.2
06/05/2011
10.88
 32,790 10.41 10.88 10.88 5,830 0 0.1
05/05/2011
10.41
 147,740 10.88 10.88 10.41 28,410 0 0.3
04/05/2011
10.88
 128,720 11.45 11.45 10.88 1,100 1,500 -0.0
29/04/2011
11.45
 84,990 12.01 12.01 11.45 5,090 2,500 0.0
28/04/2011
12.01
 5,710 12.58 12.58 12.01 0 0 0
27/04/2011
12.58
 11,190 13.15 13.15 12.58 0 0 0
26/04/2011
13.15
 3,680 13.62 13.62 12.96 500 500 0.0
25/04/2011
13.62
 18,600 13.05 13.62 12.77 0 0 0
22/04/2011
13.05
 7,530 13.53 13.53 12.96 2,000 0 0.0
21/04/2011
13.53
 22,040 13.53 14.09 13.24 0 0 0
20/04/2011
13.53
 39,320 14.09 14.47 13.43 1,600 0 0.0
19/04/2011
14.09
 5,020 14.76 14.76 14.09 10 0 0.0
18/04/2011
14.76
 1,074 14.85 14.85 14.38 500 0 0.0
15/04/2011
14.85
 13,100 14.85 14.85 14.57 1,100 0 0.0
14/04/2011
14.85
 10,410 15.04 15.04 14.85 0 0 0
13/04/2011
15.04
 5,210 14.95 15.14 14.95 0 110 -0.0
08/04/2011
14.95
 800 14.95 14.95 14.95 0 0 0
07/04/2011
14.95
 5,500 15.32 15.51 14.95 0 0 0
06/04/2011
15.32
 68,830 15.04 15.32 14.85 8,300 0 0.1
05/04/2011
15.04
 14,150 15.14 15.14 15.04 0 0 0
04/04/2011
15.14
 79,300 15.80 15.80 15.04 1,000 4,000 -0.0
01/04/2011
15.80
 42,290 15.99 16.18 15.80 0 0 0
31/03/2011
15.99
 31,780 16.08 16.27 15.99 2,200 0 0.0
30/03/2011
16.08
 12,470 16.08 16.08 15.51 0 0 0
29/03/2011
16.08
 39,730 16.27 16.36 16.08 0 0 0
28/03/2011
16.27
 44,910 16.55 16.65 16.27 200 0 0.0
25/03/2011
16.55
 33,490 16.55 16.65 16.55 11,000 0 0.2
24/03/2011
16.55
 2,670 16.55 16.84 16.36 500 0 0.0
23/03/2011
16.55
 13,840 16.27 16.74 16.27 2,700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |