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

4.60
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
(2025-05-12) 		0 0% 29,914,600 7,300 0.0
4.60
4.90
4.60
2 tháng
(2025-04-14) 		0.10 2.22% 81,940,800 -30,183 -0.2
4.30
5.90
4.60
3 tháng
(2025-03-13) 		-0.80 -14.81% 103,014,500 -41,283 -0.2
3.50
5.90
4.60
6 tháng
(2024-12-13) 		0.20 4.55% 152,336,768 12,217 0.0
3.50
5.90
4.60
12 tháng
(2024-06-17) 		-2.20 -32.35% 209,190,304 -31,396 -0.2
3.50
6.80
4.60
24 tháng
(2023-06-22) 		-3.50 -43.21% 815,430,175 7,238 0.2
3.50
10
4.60
36 tháng
(2022-06-27) 		-4.20 -47.73% 1,404,146,412 5,438 -0.1
2.80
10.90
4.60
60 tháng
(2020-07-07) 		3.40 283.33% 2,718,030,696 -69,739 1.8
1
21.10
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/10/2011
6.20
 396,560 6.40 6.40 6.10 0 341,700 -2.1
18/10/2011
6.40
 426,720 6.70 6.70 6.40 1,200 286,140 -1.8
17/10/2011
6.70
 53,180 6.80 6.80 6.50 0 0 0
14/10/2011
6.80
 39,090 6.80 6.90 6.80 0 0 0
13/10/2011
6.80
 53,200 6.70 6.80 6.60 0 0 0
12/10/2011
6.70
 74,570 6.80 6.80 6.70 0 0 0
11/10/2011
6.80
 84,100 6.70 6.90 6.80 0 0 0
10/10/2011
6.70
 11,970 6.70 6.80 6.60 0 0 0
07/10/2011
6.70
 38,890 6.90 7 6.70 1,000 0 0.0
06/10/2011
6.90
 41,150 6.70 7 6.70 0 0 0
05/10/2011
6.70
 39,610 6.80 7 6.70 0 0 0
04/10/2011
6.80
 44,060 6.80 6.80 6.60 70 0 0.0
03/10/2011
6.80
 55,180 7 7 6.80 250 0 0.0
30/09/2011
7
 51,780 6.80 7 6.80 7,000 0 0.0
29/09/2011
6.80
 119,150 7 7.10 6.80 0 0 0
28/09/2011
7
 86,630 7 7.20 7 0 0 0
27/09/2011
7
 140,560 7.20 7.30 6.90 3,030 0 0.0
26/09/2011
7.20
 120,090 7.30 7.50 7.10 0 0 0
23/09/2011
7.30
 53,270 7.60 7.60 7.30 0 0 0
22/09/2011
7.60
 32,480 7.30 7.60 7.40 0 0 0
21/09/2011
7.30
 61,870 7.50 7.50 7.30 0 0 0
20/09/2011
7.50
 88,240 7.70 7.70 7.40 0 10,000 -0.1
19/09/2011
7.70
 68,920 7.50 7.70 7.30 200 0 0.0
16/09/2011
7.50
 395,770 7.80 7.80 7.50 500 0 0.0
15/09/2011
7.80
 351,710 7.90 7.90 7.60 0 0 0
14/09/2011
7.90
 561,020 8.30 8.30 7.90 0 0 0
13/09/2011
8.30
 461,140 8.20 8.40 8 1,030 0 0.0
12/09/2011
8.20
 260,300 8.20 8.60 8.20 5,270 0 0.0
09/09/2011
8.20
 492,050 7.90 8.20 7.90 143,370 0 1.2
08/09/2011
7.90
 969,430 7.60 7.90 7.60 78,530 0 0.6
07/09/2011
7.60
 392,760 7.50 7.80 7.50 44,500 0 0.3
06/09/2011
7.50
 363,430 7.80 7.80 7.50 102,700 0 0.8
05/09/2011
7.80
 426,190 7.50 7.80 7.70 1,100 0 0.0
01/09/2011
7.50
 220,820 7.20 7.50 7.50 0 0 0
31/08/2011
7.20
 161,910 6.90 7.20 6.80 1,600 0 0.0
30/08/2011
6.90
 181,570 6.80 7 6.80 100 0 0.0
29/08/2011
6.80
 57,880 6.50 6.80 6.60 0 0 0
26/08/2011
6.50
 20,140 6.40 6.60 6.40 0 0 0
25/08/2011
6.40
 25,750 6.60 6.70 6.40 0 0 0
24/08/2011
6.60
 51,940 6.60 6.80 6.30 0 0 0
23/08/2011
6.60
 61,040 6.90 7 6.60 900 0 0.0
22/08/2011
6.90
 31,830 6.60 6.90 6.60 0 0 0
19/08/2011
6.60
 9,810 6.70 6.70 6.40 0 0 0
18/08/2011
6.70
 71,690 6.40 6.70 6.40 0 0 0
17/08/2011
6.40
 63,160 6.60 6.80 6.30 1,000 0 0.0
16/08/2011
6.60
 11,360 6.60 6.80 6.60 0 0 0
15/08/2011
6.60
 19,790 6.90 7.10 6.60 0 0 0
12/08/2011
6.90
 50 6.60 6.90 6.90 0 0 0
11/08/2011
6.60
 22,130 6.90 6.90 6.60 400 30 0.0
10/08/2011
6.90
 20,050 6.70 6.90 6.60 5,300 0 0.0
09/08/2011
6.70
 19,160 6.90 7.10 6.60 0 0 0
08/08/2011
6.90
 53,900 7.10 7.20 6.80 0 0 0
05/08/2011
7.10
 18,010 7.10 7.20 6.80 200 0 0.0
04/08/2011
7.10
 51,730 6.90 7.20 6.80 2,600 0 0.0
03/08/2011
6.90
 35,480 7.20 7.20 6.90 700 0 0.0
02/08/2011
7.20
 7,610 7.50 7.60 7.20 0 0 0
01/08/2011
7.50
 2,040 7.40 7.60 7.30 0 0 0
29/07/2011
7.40
 10,540 7.40 7.70 7.10 1,200 0 0.0
28/07/2011
7.40
 18,550 7.60 7.70 7.30 510 0 0.0
27/07/2011
7.60
 2,780 7.80 7.90 7.50 0 0 0
26/07/2011
7.80
 6,760 7.80 7.90 7.80 0 0 0
25/07/2011
7.80
 26,380 8.20 8.20 7.80 300 0 0.0
22/07/2011
8.20
 56,480 8.50 8.50 8.10 2,000 0 0.0
21/07/2011
8.50
 115,250 8.90 8.90 8.50 11,630 0 0.1
20/07/2011
8.90
 3,970 8.80 8.90 8.60 30 0 0.0
19/07/2011
8.80
 5,720 8.90 9.20 8.60 140 0 0.0
18/07/2011
8.90
 1,306 8.80 8.90 8.80 0 0 0
15/07/2011
8.80
 52,270 9 9 8.70 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |