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)
29/11/2012
1.10
 14,920 1.20 1.20 1.10 0 14,920 0.0
28/11/2012
1.20
 4,100 1.20 1.20 1.20 0 0 0
27/11/2012
1.30
 2,530 1.30 1.30 1.30 0 0 0
26/11/2012
1.40
 61,940 1.40 1.40 1.40 0 0 0
23/11/2012
1.50
 108,460 1.50 1.50 1.50 0 0 0
22/11/2012
1.60
 142,730 1.60 1.60 1.60 0 0 0
21/11/2012
1.50
 263,930 1.50 1.50 1.50 0 0 0
20/11/2012
1.50
 139,620 1.50 1.50 1.50 0 0 0
19/11/2012
1.60
 26,280 1.60 1.60 1.60 0 0 0
16/11/2012
1.70
 10,010 1.70 1.70 1.70 0 0 0
15/11/2012
1.80
 5,860 1.80 1.80 1.80 0 0 0
14/11/2012
1.90
 1,220 1.90 1.90 1.90 0 0 0
13/11/2012
2
 4,960 2 2 2 0 0 0
12/11/2012
2.10
 62,470 2.10 2.10 2.10 0 0 0
09/11/2012
2.20
 94,620 2.20 2.20 2.20 0 0 0
08/11/2012
2.30
 23,290 2.30 2.30 2.30 0 0 0
07/11/2012
2.40
 2,790 2.40 2.40 2.40 0 0 0
06/11/2012
2.50
 30 2.50 2.50 2.50 0 0 0
05/11/2012
2.60
 1,020 2.60 2.60 2.60 0 0 0
02/11/2012
2.70
 1,180 2.70 2.70 2.70 0 0 0
01/11/2012
2.80
 5,510 2.80 2.80 2.80 0 0 0
31/10/2012
2.90
 40 2.90 2.90 2.90 0 0 0
30/10/2012
3
 19,110 3 3 3 0 0 0
29/10/2012
3.10
 66,650 3.10 3.10 3.10 0 0 0
26/10/2012
3
 32,760 3 3 3 0 0 0
25/10/2012
2.90
 105,870 2.90 2.90 2.90 0 0 0
24/10/2012
2.80
 24,380 2.80 2.80 2.80 0 0 0
23/10/2012
2.70
 9,010 2.70 2.70 2.70 0 0 0
22/10/2012
2.80
 11,980 2.80 2.80 2.80 0 0 0
19/10/2012
2.90
 31,450 2.90 2.90 2.90 0 0 0
18/10/2012
2.80
 59,500 2.70 2.80 2.80 0 3,400 0.0
17/10/2012
2.70
 33,640 2.70 2.70 2.70 0 0 0
16/10/2012
2.80
 32,990 2.80 2.80 2.80 0 0 0
15/10/2012
2.90
 30 2.90 2.90 2.90 0 0 0
12/10/2012
2.80
 7,050 2.80 2.80 2.80 0 0 0
11/10/2012
2.90
 1,630 3 3 2.90 0 330 0.0
10/10/2012
3
 7,060 3 3 3 0 0 0
09/10/2012
2.90
 3,150 2.90 2.90 2.90 0 0 0
08/10/2012
3
 40,270 3 3 3 0 0 0
05/10/2012
3.10
 1,310 3.10 3.10 3.10 0 0 0
04/10/2012
3
 5,120 3 3 3 0 0 0
03/10/2012
2.90
 1,050 2.90 2.90 2.90 0 0 0
02/10/2012
2.80
 50,750 2.80 2.80 2.80 0 0 0
01/10/2012
2.80
 2,610 2.80 2.80 2.80 0 0 0
28/09/2012
2.70
 730 2.70 2.70 2.70 0 0 0
27/09/2012
2.60
 16,910 2.60 2.60 2.60 0 0 0
26/09/2012
2.60
 65,690 2.60 2.60 2.60 0 0 0
25/09/2012
2.70
 71,530 2.70 2.70 2.70 0 0 0
24/09/2012
2.80
 32,200 2.80 2.80 2.80 0 0 0
21/09/2012
2.90
 60,080 2.90 2.90 2.90 0 0 0
20/09/2012
3
 83,700 3 3 3 0 0 0
19/09/2012
3.10
 284,650 3.10 3.10 3.10 0 0 0
18/09/2012
3.20
 64,090 3.30 3.30 3.20 0 0 0
17/09/2012
3.30
 24,570 3.30 3.30 3.30 0 0 0
14/09/2012
3.20
 25,890 3.20 3.20 3.20 0 0 0
13/09/2012
3.10
 66,490 3.10 3.10 3.10 0 0 0
12/09/2012
3.20
 67,350 3.20 3.20 3.20 0 0 0
11/09/2012
3.30
 62,880 3.30 3.30 3.30 0 0 0
10/09/2012
3.40
 33,680 3.40 3.40 3.40 0 0 0
07/09/2012
3.50
 23,640 3.50 3.50 3.50 0 0 0
06/09/2012
3.40
 4,940 3.40 3.40 3.40 0 0 0
05/09/2012
3.30
 26,520 3.30 3.30 3.30 0 0 0
04/09/2012
3.20
 58,100 3.20 3.20 3.20 0 0 0
31/08/2012
3.30
 86,160 3.30 3.30 3.30 0 0 0
30/08/2012
3.40
 51,500 3.40 3.40 3.40 0 0 0
29/08/2012
3.50
 5,570 3.50 3.50 3.50 0 0 0
28/08/2012
3.60
 50 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
 20 3.70 3.70 3.70 0 0 0
24/08/2012
3.80
 60,510 3.80 3.80 3.80 0 0 0
23/08/2012
4
 40 4 4 4 0 0 0
22/08/2012
4.20
 1,467,140 4.20 4.20 4.20 0 0 0
21/08/2012
4.40
 10 4.40 4.40 4.40 0 0 0
20/08/2012
4.60
 224,560 4.60 4.60 4.60 0 0 0
17/08/2012
4.80
 648,410 4.80 4.80 4.80 0 0 0
16/08/2012
4.80
 424,530 4.80 4.80 4.80 0 0 0
15/08/2012
4.70
 528,490 4.70 4.70 4.70 0 0 0
14/08/2012
4.50
 160,370 4.30 4.50 4.50 0 2,130 0.0
13/08/2012
4.30
 1,025,910 4.30 4.30 4.30 0 0 0
10/08/2012
4.20
 557,900 4.20 4.20 4.20 0 0 0
09/08/2012
4.40
 116,440 4.40 4.40 4.40 0 0 0
08/08/2012
4.60
 392,230 4.60 4.60 4.60 0 0 0
07/08/2012
4.40
 262,260 4.40 4.40 4.40 0 0 0
06/08/2012
4.20
 549,270 4.20 4.20 4.20 0 0 0
03/08/2012
4
 1,553,270 4.20 4.20 4 0 0 0
02/08/2012
4.20
 936,100 4.20 4.20 4.20 0 0 0
01/08/2012
4.40
 243,520 4.40 4.40 4.40 0 0 0
31/07/2012
4.20
 167,710 4.20 4.20 4.20 0 0 0
30/07/2012
4
 388,330 4 4 4 0 0 0
27/07/2012
3.90
 146,410 3.90 3.90 3.90 0 0 0
26/07/2012
3.80
 476,500 3.80 3.80 3.80 0 0 0
25/07/2012
3.70
 1,280,150 3.70 3.70 3.70 0 0 0
24/07/2012
3.60
 422,670 3.60 3.60 3.60 0 0 0
23/07/2012
3.50
 613,730 3.50 3.50 3.50 0 0 0
20/07/2012
3.40
 897,320 3.20 3.40 3.20 0 0 0
19/07/2012
3.30
 9,035,680 3.50 3.50 3.30 0 0 0
18/07/2012
3.40
 18,530 3.40 3.40 3.40 0 0 0
17/07/2012
3.30
 1,147,670 3.30 3.30 3.20 0 0 0
16/07/2012
3.20
 148,000 3.20 3.20 3.20 0 0 0
13/07/2012
3.10
 2,858,540 2.90 3.10 2.90 0 0 0
12/07/2012
3
 25,410 3 3 3 0 0 0

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