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

4.80
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
(2025-04-16) 		0.50 11.63% 55,777,800 -35,283 -0.2
4.30
5.90
4.80
2 tháng
(2025-03-17) 		-0.60 -11.11% 76,492,100 -46,383 -0.3
3.50
5.90
4.80
3 tháng
(2025-02-17) 		-0.70 -12.73% 100,348,000 -51,483 -0.3
3.50
5.90
4.80
6 tháng
(2024-11-18) 		0 0% 135,739,449 -20,696 -0.1
3.50
5.90
4.80
12 tháng
(2024-05-21) 		-2.10 -30.43% 213,158,844 -93,562 -0.6
3.50
7.10
4.80
24 tháng
(2023-05-29) 		-2.60 -35.14% 861,481,662 22,438 0.3
3.50
10
4.80
36 tháng
(2022-06-01) 		-4.20 -46.67% 1,438,838,196 -19,662 -0.5
2.80
11.60
4.80
60 tháng
(2020-06-11) 		3.30 220% 2,707,897,817 -74,738 1.7
1
21.10
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2011
9.30
 55,070 8.90 9.30 8.70 0 0 0
20/06/2011
8.90
 51,270 9.30 9.30 8.90 200 1,900 -0.0
17/06/2011
9.30
 40,310 9.70 9.70 9.30 350 0 0.0
16/06/2011
9.70
 24,100 9.60 9.90 9.20 0 1,500 -0.0
15/06/2011
9.60
 22,500 10 10 9.60 0 1,000 -0.0
14/06/2011
10
 258,440 10.30 10.80 10 3,600 51,000 -0.5
13/06/2011
10.30
 196,430 9.90 10.30 9.90 200 25,000 -0.3
10/06/2011
9.90
 176,480 9.50 9.90 9.70 0 0 0
09/06/2011
9.50
 61,920 9.20 9.50 9 0 0 0
08/06/2011
9.20
 64,200 9.50 9.50 9.10 200 0 0.0
07/06/2011
9.50
 73,700 9.30 9.70 9 5,900 8,610 -0.0
06/06/2011
9.30
 47,970 9.70 9.70 9.30 1,200 0 0.0
03/06/2011
9.70
 141,410 10.20 10.60 9.70 0 0 0
02/06/2011
10.20
 300,170 9.80 10.20 10 7,000 164,890 -1.6
01/06/2011
9.80
 34,430 9.40 9.80 9.50 3,000 0 0.0
31/05/2011
9.40
 64,750 9 9.40 9 17,620 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |