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
(2024-10-23) 		-0.60 -11.54% 5,862,397 -3,800 -0.0
4.60
5.20
4.60
2 tháng
(2024-09-23) 		-0.70 -13.21% 16,436,060 -2,400 -0.0
4.60
5.60
4.60
3 tháng
(2024-08-26) 		-0.90 -16.36% 21,900,739 17,400 0.1
4.60
5.60
4.60
6 tháng
(2024-05-27) 		-2.20 -32.35% 70,942,976 -72,466 -0.5
4.60
7.10
4.60
12 tháng
(2023-11-28) 		-2.60 -36.11% 281,245,675 834 0.1
4.60
8.10
4.60
24 tháng
(2022-12-05) 		-1.70 -26.98% 1,004,105,716 67,084 0.6
4.60
10
4.60
36 tháng
(2021-12-08) 		-12.80 -73.56% 1,622,439,263 251,947 3.2
2.80
18.60
4.60
60 tháng
(2019-12-19) 		3.50 318.18% 2,592,740,238 -1,793 1.9
0.90
21.10
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/10/2010
24.03
 29,910 23.84 24.12 23.74 0 0 0
21/10/2010
23.84
 188,730 22.70 23.84 22.70 0 0 0
20/10/2010
22.70
 56,110 23.08 23.08 21.95 11,010 0 0.3
19/10/2010
23.08
 38,860 24.22 24.22 23.08 7,990 0 0.2
18/10/2010
24.22
 160,730 24.03 24.41 23.74 27,310 0 0.7
15/10/2010
24.03
 93,700 24.22 24.22 23.74 6,690 0 0.2
14/10/2010
24.22
 90,830 23.65 24.41 23.65 17,800 0 0.5
13/10/2010
23.65
 22,480 24.31 24.59 23.65 7,560 0 0.2
12/10/2010
24.31
 271,960 24.31 24.59 23.36 11,450 0 0.3
11/10/2010
24.31
 64,820 24.12 25.07 23.74 10,140 0 0.3
08/10/2010
24.12
 95,070 22.99 24.12 24.12 7,850 0 0.2
07/10/2010
22.99
 15,370 21.95 22.99 22.14 1,000 0 0.0
06/10/2010
21.95
 112,440 21.09 21.95 21.38 8,210 0 0.2
05/10/2010
21.09
 133,910 22.04 22.04 21.09 100 70,000 -1.6
04/10/2010
22.04
 107,100 22.32 22.32 21.28 0 0 0
01/10/2010
22.32
 56,270 22.32 22.32 21.57 0 0 0
30/09/2010: Quyền mua cổ phiếu: 100/12.24 Giá: 15 (Volume + 12.24%, Ratio=0.12)
30/09/2010
22.32
 129,210 22.36 23.36 21.57 2,000 97,000 -2.2
29/09/2010
22.36
 182,970 23.54 23.72 22.36 0 0 0
28/09/2010
23.54
 172,920 23.27 24.27 22.64 1,000 0 0.0
27/09/2010
23.27
 59,010 23.72 23.99 23.27 40 0 0.0
24/09/2010
23.72
 34,610 23.81 24.90 23.72 1,000 0 0.0
23/09/2010
23.81
 111,440 22.73 23.81 22.73 1,700 600 0.0
22/09/2010
22.73
 38,540 22.73 23.09 22.18 0 0 0
21/09/2010
22.73
 34,080 22.64 23.00 22.36 0 0 0
20/09/2010
22.64
 14,520 23.36 23.54 22.64 0 0 0
17/09/2010
23.36
 34,080 23.36 23.45 22.36 0 0 0
16/09/2010
23.36
 29,570 22.45 23.36 22.36 400 0 0.0
15/09/2010
22.45
 28,250 23.18 23.18 22.27 0 0 0
14/09/2010
23.18
 14,290 22.45 23.36 21.73 6,500 0 0.2
13/09/2010
22.45
 520 23.54 24.45 22.36 0 0 0
10/09/2010
23.54
 14,640 24.63 24.63 23.54 0 0 0
09/09/2010
24.63
 1,410 23.72 24.81 23.99 0 0 0
08/09/2010
23.72
 47,520 24.90 24.90 23.72 0 0 0
07/09/2010
24.90
 31,740 23.90 24.90 22.73 0 0 0
06/09/2010
23.90
 13,860 22.82 23.90 23.54 0 0 0
01/09/2010
22.82
 1,340 23.36 24.36 22.82 0 0 0
31/08/2010
23.36
 34,780 22.27 23.36 21.37 0 0 0
30/08/2010
22.27
 15,840 21.28 22.27 22.27 0 0 0
27/08/2010
21.28
 39,670 20.83 21.28 20.64 100 0 0.0
26/08/2010
20.83
 12,260 20.46 21.46 20.55 0 0 0
25/08/2010
20.46
 24,600 20.92 20.92 20.46 0 0 0
24/08/2010
20.92
 208,400 21.91 21.91 20.83 100 0 0.0
23/08/2010
21.91
 47,630 23.00 23.00 21.91 400 0 0.0
20/08/2010
23.00
 11,470 24.18 24.18 23.00 0 0 0
19/08/2010
24.18
 68,690 25.44 26.17 24.18 0 0 0
18/08/2010
25.44
 9,200 26.71 26.71 25.44 0 0 0
17/08/2010
26.71
 11,020 27.16 27.16 25.80 0 0 0
16/08/2010
27.16
 116,470 26.71 27.16 25.80 0 0 0
13/08/2010
26.71
 1,550 27.16 27.16 26.26 0 0 0
12/08/2010
27.16
 11,220 28.52 28.52 27.16 100 2,620 -0.1
11/08/2010
28.52
 29,080 29.25 30.69 28.52 0 0 0
10/08/2010
29.25
 678,810 30.78 32.14 29.25 0 0 0
09/08/2010
30.78
 12,000 30.97 30.97 30.78 0 0 0
06/08/2010
30.97
 152,290 32.51 32.51 30.97 100,000 0 3.5

Chính sách bảo mật | Điều khoản sử dụng |