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

6.50
-0.20
(-2.99%)

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
(2025-07-02)
2.10 44.68% 103,518,300 -50,800 -0.3
4.70
6.80
6.50
2 tháng
(2025-06-02)
2 41.67% 121,837,200 -50,500 -0.3
4.50
6.80
6.50
3 tháng
(2025-05-05)
2.20 47.83% 150,394,300 -39,300 -0.3
4.40
6.80
6.50
6 tháng
(2025-02-03)
1.90 38.78% 246,743,553 -155,983 -0.9
3.50
6.80
6.50
12 tháng
(2024-08-06)
1.60 30.77% 301,636,940 -45,396 -0.3
3.50
6.80
6.50
24 tháng
(2023-08-14)
-2.10 -23.60% 802,883,524 -36,062 -0.1
3.50
10
6.50
36 tháng
(2022-08-17)
-3.30 -32.67% 1,422,374,697 32,412 0.2
2.80
10.90
6.50
60 tháng
(2020-08-27)
5.40 385.71% 2,822,551,922 -123,928 1.4
1.20
21.10
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2010
32.51
105,900 32.60 32.60 31.69 0 0 0
04/08/2010
32.60
81,960 32.69 32.69 32.14 0 0 0
03/08/2010
32.69
78,530 32.78 33.23 32.69 0 0 0
02/08/2010
32.78
64,330 32.78 33.50 32.60 0 0 0
30/07/2010
32.78
174,190 33.50 33.50 32.78 0 0 0
29/07/2010
33.50
100,020 33.77 33.95 32.60 0 0 0
28/07/2010
33.77
85,080 33.50 33.86 33.32 0 0 0
27/07/2010
33.50
106,220 33.86 33.95 33.50 0 0 0
26/07/2010
33.86
127,830 33.95 34.77 33.50 40 0 0.0
23/07/2010
33.95
139,310 33.86 34.86 33.50 40 0 0.0
22/07/2010
33.86
126,980 34.41 34.50 33.23 40 0 0.0
21/07/2010
34.41
93,030 34.86 34.86 34.13 840 0 0.0
20/07/2010
34.86
288,730 36.22 36.22 34.86 140 0 0.0
19/07/2010
36.22
219,280 36.49 36.49 35.13 0 0 0
16/07/2010
36.49
281,340 36.67 36.94 36.13 0 0 0
15/07/2010
36.67
215,340 36.67 37.12 36.31 0 0 0
14/07/2010
36.67
436,400 37.39 37.49 36.67 0 0 0
13/07/2010
37.39
748,060 36.22 38.03 35.76 0 0 0
12/07/2010
36.22
413,090 36.22 36.40 34.41 0 0 0
09/07/2010
36.22
400,660 36.31 36.49 35.76 0 20 -0.0
08/07/2010
36.31
415,700 36.22 36.40 35.31 5,500 0 0.2
07/07/2010
36.22
298,970 36.13 36.22 34.41 1,100 0 0.0
06/07/2010
36.13
108,650 38.03 38.03 36.13 100 0 0.0
05/07/2010
38.03
226,820 38.03 39.84 33.68 5,210 0 0.2
30/11/-0001
4.71
1,572,585 4.71 4.80 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |