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

6
0.10
(1.69%)
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
(2025-11-12) 		0.40 7.14% 15,835,000 198,000 1.1
5.40
6
6
2 tháng
(2025-10-13) 		-0.40 -6.25% 32,966,000 212,300 1.2
5.40
6.40
6
3 tháng
(2025-09-15) 		-0.80 -11.76% 53,699,900 250,800 1.4
5.40
6.80
6
6 tháng
(2025-06-16) 		1.40 30.43% 282,451,200 312,400 2.6
4.50
7.60
6
12 tháng
(2024-12-17) 		1.50 33.33% 436,421,163 324,717 2.6
3.50
7.60
6
24 tháng
(2023-12-25) 		-1.30 -17.81% 691,910,224 294,538 2.5
3.50
8.10
6
36 tháng
(2022-12-28) 		0.80 15.38% 1,403,066,169 344,938 2.9
3.50
10
6
60 tháng
(2021-01-07) 		0.80 15.38% 2,901,953,446 529,341 5.1
2.80
21.10
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2012
3.30
 18,860 3.20 3.30 3.30 3,760 130 0.0
16/01/2012
3.20
 41,220 3.10 3.20 3.20 7,400 0 0.0
13/01/2012
3.10
 72,940 3 3.10 3 14,920 0 0.0
12/01/2012
3
 43,700 2.90 3 2.80 9,740 0 0.0
11/01/2012
2.90
 104,950 2.80 2.90 2.80 20,360 0 0.1
10/01/2012
2.80
 34,140 2.70 2.80 2.80 6,560 0 0.0
09/01/2012
2.70
 113,360 2.80 2.80 2.70 0 0 0
06/01/2012
2.80
 35,290 2.90 2.90 2.80 0 0 0
05/01/2012
2.90
 64,200 2.90 2.90 2.80 0 0 0
04/01/2012
2.90
 28,920 3 3 2.90 0 0 0
03/01/2012
3
 93,030 3.10 3.20 3 0 100 -0.0
30/12/2011
3.10
 137,480 3.20 3.20 3.10 150 0 0.0
29/12/2011
3.20
 14,800 3.30 3.30 3.20 0 0 0
28/12/2011
3.30
 38,450 3.20 3.30 3.10 770 0 0.0
27/12/2011
3.20
 19,670 3.30 3.30 3.20 0 0 0
26/12/2011
3.30
 31,100 3.40 3.50 3.30 1,800 0 0.0
23/12/2011
3.40
 32,370 3.50 3.50 3.40 0 0 0
22/12/2011
3.50
 22,330 3.60 3.60 3.50 0 0 0
21/12/2011
3.60
 52,800 3.70 3.70 3.60 50 0 0.0
20/12/2011
3.70
 7,850 3.80 3.80 3.70 0 0 0
19/12/2011
3.80
 17,850 3.90 3.90 3.80 0 0 0
16/12/2011
3.90
 34,730 3.80 3.90 3.80 100 0 0.0
15/12/2011
3.80
 34,530 3.80 3.80 3.70 0 0 0
14/12/2011
3.80
 56,760 3.90 4 3.80 1,500 0 0.0
13/12/2011
3.90
 84,400 4 4 3.90 1,000 0 0.0
12/12/2011
4
 39,910 4.20 4.20 4 0 0 0
09/12/2011
4.20
 52,950 4.30 4.30 4.10 0 0 0
08/12/2011
4.30
 15,720 4.20 4.30 4.20 0 0 0
07/12/2011
4.20
 99,770 4.30 4.30 4.10 0 0 0
06/12/2011
4.30
 95,870 4.50 4.60 4.30 0 0 0
05/12/2011
4.50
 119,990 4.30 4.50 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |