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)
19/08/2025
7
 3,216,800 6.90 7 6.80 0 0 0
18/08/2025
6.90
 3,296,400 6.90 6.90 6.70 0 0 0
15/08/2025
6.80
 3,255,500 7.10 7.20 6.80 0 0 0
14/08/2025
7.10
 4,441,900 7 7.20 6.90 0 0 0
13/08/2025
7.10
 4,909,900 7 7.10 6.70 0 0 0
12/08/2025
6.90
 2,021,100 7 7.10 6.80 0 0 0
11/08/2025
7
 3,785,100 7.10 7.10 6.80 0 0 0
08/08/2025
7
 3,774,900 7.20 7.30 6.90 0 0 0
07/08/2025
7.20
 7,398,400 6.80 7.20 6.70 0 0 0
06/08/2025
6.80
 2,903,100 6.80 6.90 6.60 0 0 0
05/08/2025
6.80
 8,550,000 6.70 7 6.40 0 0 0
04/08/2025
6.60
 3,831,100 6.50 6.70 6.40 0 0 0
01/08/2025
6.50
 5,786,600 6.80 6.90 6.30 0 0 0
31/07/2025
6.80
 5,568,400 6.60 7 6.50 0 0 0
30/07/2025
6.70
 6,160,900 6.80 6.80 6.20 0 0 0
29/07/2025
6.40
 12,299,800 6.70 7.50 6.30 0 0 0
28/07/2025
6.70
 8,320,000 6 6.70 5.90 0 0 0
25/07/2025
5.90
 5,311,300 5.90 6.10 5.80 0 0 0
24/07/2025
5.90
 3,122,400 5.90 6 5.70 0 0 0
23/07/2025
6
 4,106,100 5.90 6.20 5.80 0 0 0
22/07/2025
5.90
 3,434,100 6 6.10 5.70 0 0 0
21/07/2025
5.90
 4,989,600 6 6.30 5.80 0 0 0
18/07/2025
5.90
 5,611,900 5.70 6.10 5.60 0 0 0
17/07/2025
5.70
 5,473,500 5.80 6 5.50 0 0 0
16/07/2025
5.90
 3,597,300 5.80 5.90 5.70 0 0 0
15/07/2025
5.80
 10,878,600 5.20 5.80 5.10 0 0 0
14/07/2025
5.10
 2,920,700 5 5.20 4.90 0 0 0
11/07/2025
5
 3,839,800 5.10 5.20 4.90 0 0 0
10/07/2025
5.10
 2,225,300 5.10 5.20 4.90 0 0 0
09/07/2025
5.10
 6,636,700 4.80 5.20 4.80 0 0 0
08/07/2025
4.80
 1,973,200 4.70 4.80 4.60 0 0 0
07/07/2025
4.70
 832,800 4.70 4.70 4.60 0 0 0
04/07/2025
4.70
 1,090,400 4.70 4.70 4.50 0 0 0
03/07/2025
4.70
 1,182,000 4.70 4.70 4.60 0 0 0
02/07/2025
4.70
 2,867,400 4.60 4.70 4.40 0 0 0
01/07/2025
4.60
 454,700 4.60 4.60 4.50 0 0 0
30/06/2025
4.50
 804,600 4.60 4.60 4.50 0 0 0
27/06/2025
4.50
 394,200 4.50 4.60 4.50 0 0 0
26/06/2025
4.60
 547,900 4.60 4.60 4.50 0 0 0
25/06/2025
4.60
 528,800 4.60 4.70 4.50 0 0 0
24/06/2025
4.60
 1,030,500 4.60 4.70 4.50 0 0 0
23/06/2025
4.60
 610,600 4.60 4.60 4.50 0 0 0
20/06/2025
4.60
 629,300 4.60 4.70 4.50 0 0 0
19/06/2025
4.60
 488,800 4.60 4.60 4.50 0 0 0
18/06/2025
4.60
 817,700 4.70 4.70 4.50 0 0 0
17/06/2025
4.70
 579,400 4.70 4.70 4.60 0 0 0
16/06/2025
4.60
 477,400 4.60 4.70 4.50 0 0 0
13/06/2025
4.70
 1,420,000 4.60 4.70 4.50 0 0 0
12/06/2025
4.70
 357,500 4.60 4.70 4.60 0 0 0
11/06/2025
4.60
 296,700 4.70 4.70 4.60 0 0 0
10/06/2025
4.60
 863,900 4.60 4.70 4.60 0 0 0
09/06/2025
4.60
 378,100 4.70 4.80 4.60 0 0 0
06/06/2025
4.70
 1,632,200 4.80 4.80 4.60 0 0 0
05/06/2025
4.80
 1,253,100 4.90 4.90 4.70 0 0 0
04/06/2025
4.90
 1,495,100 4.90 5 4.80 0 0 0
03/06/2025
4.90
 2,579,700 4.80 5 4.80 0 0 0
02/06/2025
4.80
 678,700 4.80 4.80 4.60 0 0 0
30/05/2025
4.70
 2,358,300 4.70 4.80 4.60 0 0 0
29/05/2025
4.70
 636,700 4.70 4.70 4.60 0 0 0
28/05/2025
4.70
 1,559,900 4.70 4.80 4.60 0 0 0
27/05/2025
4.70
 1,303,600 4.60 4.70 4.60 0 0 0
26/05/2025
4.60
 1,721,500 4.60 4.70 4.50 0 0 0
23/05/2025
4.60
 451,800 4.60 4.70 4.50 0 0 0
22/05/2025
4.60
 918,700 4.50 4.70 4.50 0 0 0
21/05/2025
4.60
 2,272,800 4.50 4.70 4.40 0 0 0
20/05/2025
4.60
 1,294,700 4.70 4.80 4.60 0 0 0
19/05/2025
4.60
 780,200 4.60 4.80 4.60 0 0 0
16/05/2025
4.80
 2,243,400 4.80 4.90 4.70 0 0 0
15/05/2025
4.80
 1,690,800 4.60 4.80 4.60 0 0 0
14/05/2025
4.60
 1,399,700 4.60 4.70 4.50 0 0 0
13/05/2025
4.60
 1,362,700 4.60 4.70 4.50 0 0 0
12/05/2025
4.60
 1,039,000 4.50 4.60 4.40 0 0 0
09/05/2025
4.50
 931,400 4.50 4.60 4.40 0 0 0
08/05/2025
4.50
 1,308,900 4.40 4.60 4.40 0 0 0
07/05/2025
4.50
 1,105,800 4.50 4.60 4.40 0 0 0
06/05/2025
4.60
 2,435,900 4.50 4.60 4.40 0 0 0
05/05/2025
4.60
 1,838,100 4.60 4.80 4.50 0 0 0
29/04/2025
4.60
 2,567,048 4.70 4.70 4.40 0 0 0
28/04/2025
4.70
 4,704,321 5.20 5.20 4.50 0 0 0
25/04/2025
5
 11,258,596 5.90 6 5 0 0 0
24/04/2025
5.90
 7,457,228 6.30 6.40 5.50 0 0 0
23/04/2025
5.60
 5,008,990 5.60 5.60 5.10 0 0 0
22/04/2025
5
 9,461,586 4.40 5 4.40 0 0 0
21/04/2025
4.40
 862,319 4.30 4.40 4.30 0 0 0
18/04/2025
4.30
 833,359 4.30 4.50 4.30 0 0 0
17/04/2025
4.30
 300,488 4.30 4.40 4.20 0 0 0
16/04/2025
4.30
 317,405 4.40 4.40 4.20 0 0 0
15/04/2025
4.40
 697,763 4.50 4.50 4.20 0 0 0
14/04/2025
4.50
 1,043,302 4.40 4.50 4.30 0 0 0
11/04/2025
4.40
 2,161,526 4.30 4.40 4.10 0 0 0
10/04/2025
4.10
 258,050 4 4.10 4 0 0 0
09/04/2025
3.60
 1,614,197 3.50 3.90 3.30 0 0 0
08/04/2025
3.50
 2,017,326 4 4 3.40 0 0 0
04/04/2025
4.20
 2,004,948 4.20 4.30 3.80 0 0 0
03/04/2025
4.30
 3,382,229 5 5 4.30 0 0 0
02/04/2025
5
 527,359 5 5.10 5 0 0 0
01/04/2025
5.10
 228,220 5 5.10 5 0 0 0
31/03/2025
5
 820,763 5.10 5.10 4.90 0 0 0
28/03/2025
5.10
 532,476 5.20 5.20 5.10 0 0 0
27/03/2025
5.20
 1,018,825 5.20 5.30 5.10 0 0 0

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