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
(2025-04-21) 		0.20 4.55% 57,350,600 -33,283 -0.2
4.40
5.90
4.60
2 tháng
(2025-03-21) 		-0.80 -14.81% 77,020,200 -42,383 -0.2
3.50
5.90
4.60
3 tháng
(2025-02-19) 		-0.90 -16.36% 99,686,000 -49,483 -0.3
3.50
5.90
4.60
6 tháng
(2024-11-21) 		-0.10 -2.13% 138,002,273 -18,696 -0.1
3.50
5.90
4.60
12 tháng
(2024-05-27) 		-2.20 -32.35% 208,542,725 -91,162 -0.6
3.50
7.10
4.60
24 tháng
(2023-05-31) 		-2.90 -38.67% 860,873,574 24,338 0.3
3.50
10
4.60
36 tháng
(2022-06-06) 		-5.80 -55.77% 1,437,536,589 -17,862 -0.5
2.80
11.60
4.60
60 tháng
(2020-06-15) 		3.10 206.67% 2,706,210,345 -72,738 1.7
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)
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
18/01/2011
25.54
 214,540 26.68 27.43 25.54 1,200 0 0.0
17/01/2011
26.68
 169,580 26.49 27.43 26.68 500 0 0.0
14/01/2011
26.49
 243,860 26.30 27.05 26.01 36,520 0 1.0
13/01/2011
26.30
 3,880 25.73 26.96 25.54 0 0 0
12/01/2011
25.73
 18,860 26.96 27.91 25.73 0 0 0
11/01/2011
26.96
 7,160 28.28 28.28 26.96 500 0 0.0
10/01/2011
28.28
 2,920 27.24 28.38 27.15 0 0 0
07/01/2011
27.24
 56,220 28.57 29.32 27.15 1,000 0 0.0
06/01/2011
28.57
 21,550 29.99 29.99 28.57 500 0 0.0
05/01/2011
29.99
 22,780 31.50 31.50 29.99 1,000 0 0.0
04/01/2011
31.50
 12,870 33.11 33.11 31.50 0 0 0
31/12/2010
33.11
 11,750 34.81 35.00 33.11 530 30 0.0
30/12/2010
34.81
 92,270 33.39 34.81 31.88 0 5,700 -0.2
29/12/2010
33.39
 229,850 33.39 33.39 31.78 0 97,100 -3.4
28/12/2010
33.39
 703,760 31.88 33.39 30.36 0 550,610 -19.4
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

Chính sách bảo mật | Điều khoản sử dụng |