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)
04/05/2011
10.88
 128,720 11.07 11.26 10.88 0 0 0
29/04/2011
11.45
 84,990 11.45 11.82 11.45 0 0 0
28/04/2011
12.01
 5,710 12.01 12.01 12.01 0 0 0
27/04/2011
12.58
 11,190 12.58 12.58 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 13.53 13.62 12.77 0 0 0
22/04/2011
13.05
 7,530 13.53 13.53 12.96 0 0 0
21/04/2011
13.53
 22,040 14.09 14.09 13.24 0 0 0
20/04/2011
13.53
 39,320 14.47 14.47 13.43 0 0 0
19/04/2011
14.09
 5,020 14.76 14.76 14.09 0 0 0
18/04/2011
14.76
 10,740 14.38 14.85 14.38 0 0 0
15/04/2011
14.85
 13,100 14.76 14.85 14.57 0 0 0
14/04/2011
14.85
 10,410 14.85 14.95 14.85 0 0 0
13/04/2011
15.04
 5,210 14.95 15.14 14.95 0 0 0
08/04/2011
14.95
 800 14.95 14.95 14.95 0 0 0
07/04/2011
14.95
 5,500 15.51 15.51 14.95 0 0 0
06/04/2011
15.32
 68,830 15.14 15.32 14.85 0 0 0
05/04/2011
15.04
 14,150 15.14 15.14 15.04 0 0 0
04/04/2011
15.14
 79,300 15.32 15.61 15.04 0 0 0
01/04/2011
15.80
 42,290 16.08 16.18 15.80 0 0 0
31/03/2011
15.99
 31,780 16.08 16.27 15.99 0 0 0
30/03/2011
16.08
 12,470 15.61 16.08 15.51 0 0 0
29/03/2011
16.08
 39,730 16.08 16.36 16.08 0 0 0
28/03/2011
16.27
 44,910 16.55 16.65 16.27 0 0 0
25/03/2011
16.55
 33,490 16.65 16.65 16.55 0 0 0
24/03/2011
16.55
 2,670 16.36 16.84 16.36 0 0 0
23/03/2011
16.55
 13,840 16.27 16.74 16.27 0 0 0
22/03/2011
16.27
 126,440 17.03 17.03 16.27 0 0 0
21/03/2011
17.03
 133,080 17.22 17.22 16.55 0 0 0
18/03/2011
17.03
 63,850 16.27 17.03 16.27 0 0 0
17/03/2011
16.27
 74,490 16.84 16.84 16.27 0 0 0
16/03/2011
16.84
 24,880 17.03 17.03 16.65 0 0 0
15/03/2011
16.74
 48,830 16.84 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 16.93 17.12 16.93 0 0 0
09/03/2011
16.74
 45,670 16.36 16.84 16.18 0 0 0
08/03/2011
16.93
 194,190 17.22 17.41 16.93 0 0 0
07/03/2011
17.03
 26,900 16.18 17.03 16.18 0 0 0
04/03/2011
16.74
 64,120 17.03 17.03 16.46 0 0 0
03/03/2011
16.46
 71,980 16.84 16.84 16.27 0 0 0
02/03/2011
16.84
 522,020 17.12 17.22 16.84 0 0 0
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 18.73 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 17.41 17.88 17.03 0 0 0
23/02/2011
17.88
 944,250 17.69 18.35 17.69 0 0 0
22/02/2011
18.54
 7,350 18.54 18.54 18.54 0 0 0
21/02/2011
19.49
 13,760 19.49 19.49 19.49 0 0 0
18/02/2011
20.43
 92,240 20.43 20.43 20.43 0 0 0
17/02/2011
21.47
 10,230 21.47 21.47 21.47 0 0 0
16/02/2011
22.51
 36,630 22.51 22.51 22.51 0 0 0
15/02/2011
23.65
 217,220 24.59 25.26 23.65 0 0 0
14/02/2011
24.88
 224,970 25.45 25.82 24.88 0 0 0
11/02/2011
25.45
 231,380 25.82 26.39 25.45 0 0 0
10/02/2011
25.82
 128,230 25.82 26.58 25.82 0 0 0
09/02/2011
26.77
 198,760 26.68 27.05 26.30 0 0 0
08/02/2011
26.68
 113,820 26.86 26.86 26.01 0 0 0
28/01/2011
26.58
 260,980 26.58 26.58 26.20 0 0 0
27/01/2011
26.30
 222,610 25.82 26.39 25.73 0 0 0
26/01/2011
25.92
 235,790 25.07 25.92 25.07 0 0 0
25/01/2011
25.64
 234,990 26.49 26.49 25.64 0 0 0
24/01/2011
26.68
 254,860 26.96 26.96 26.20 0 0 0
21/01/2011
26.96
 179,360 26.49 26.96 25.92 0 0 0
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 0 0 0
18/01/2011
25.54
 214,540 27.43 27.43 25.54 0 0 0
17/01/2011
26.68
 169,580 26.86 27.43 26.68 0 0 0
14/01/2011
26.49
 243,860 26.49 27.05 26.01 0 0 0
13/01/2011
26.30
 3,880 25.54 26.96 25.54 0 0 0
12/01/2011
25.73
 18,860 25.73 27.91 25.73 0 0 0
11/01/2011
26.96
 7,160 26.96 27.15 26.96 0 0 0
10/01/2011
28.28
 2,920 28.38 28.38 27.15 0 0 0
07/01/2011
27.24
 56,220 27.15 29.32 27.15 0 0 0
06/01/2011
28.57
 21,550 28.57 29.32 28.57 0 0 0
05/01/2011
29.99
 22,780 29.99 30.08 29.99 0 0 0
04/01/2011
31.50
 12,870 31.50 31.59 31.50 0 0 0
31/12/2010
33.11
 11,750 35.00 35.00 33.11 0 0 0
30/12/2010
34.81
 92,270 32.16 34.81 31.88 0 0 0
29/12/2010
33.39
 229,850 33.39 33.39 31.78 0 0 0
28/12/2010
33.39
 703,760 31.88 33.39 30.36 0 0 0
27/12/2010
31.88
 413,690 32.07 32.07 30.74 0 0 0
24/12/2010
30.74
 114,520 32.16 33.58 30.74 0 0 0
23/12/2010
32.16
 138,990 32.64 32.64 31.22 0 0 0
22/12/2010
32.16
 126,090 32.07 32.16 31.12 0 0 0
21/12/2010
30.74
 36,650 28.19 30.74 28.19 0 0 0
20/12/2010
29.61
 233,800 31.12 32.16 29.61 0 0 0
17/12/2010
31.12
 29,910 31.22 31.22 30.27 0 0 0
16/12/2010
31.03
 97,250 32.64 32.64 31.03 0 0 0
15/12/2010
32.64
 67,740 31.22 33.11 31.22 0 0 0
14/12/2010
32.54
 102,980 32.54 32.73 32.16 0 0 0
13/12/2010
31.22
 96,540 31.22 31.22 31.12 0 0 0
10/12/2010
29.80
 661,970 30.27 30.74 29.32 0 0 0
09/12/2010
29.32
 90,370 28.38 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 29.80 26.96 0 0 0
06/12/2010
28.38
 22,590 28.76 28.85 26.20 0 0 0
03/12/2010
27.53
 173,330 26.49 27.53 26.49 0 0 0
02/12/2010
26.30
 12,340 25.45 26.30 24.50 0 0 0
01/12/2010
25.54
 14,520 25.35 26.68 25.35 0 0 0

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