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

4.60
-0.10
(-2.13%)
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
(2024-10-23) 		-0.60 -11.54% 5,862,397 -3,800 -0.0
4.60
5.20
4.60
2 tháng
(2024-09-23) 		-0.70 -13.21% 16,436,060 -2,400 -0.0
4.60
5.60
4.60
3 tháng
(2024-08-26) 		-0.90 -16.36% 21,900,739 17,400 0.1
4.60
5.60
4.60
6 tháng
(2024-05-27) 		-2.20 -32.35% 70,942,976 -72,466 -0.5
4.60
7.10
4.60
12 tháng
(2023-11-28) 		-2.60 -36.11% 281,245,675 834 0.1
4.60
8.10
4.60
24 tháng
(2022-12-05) 		-1.70 -26.98% 1,004,105,716 67,084 0.6
4.60
10
4.60
36 tháng
(2021-12-08) 		-12.80 -73.56% 1,622,439,263 251,947 3.2
2.80
18.60
4.60
60 tháng
(2019-12-19) 		3.50 318.18% 2,592,740,238 -1,793 1.9
0.90
21.10
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
9.90
 6,563,200 9.80 10.10 9.60 0 24,000 -0.2
12/09/2023
9.80
 7,432,700 9.10 9.80 9.10 0 600 -0.0
11/09/2023
9.10
 4,949,800 9.50 9.60 9.10 0 0 0
08/09/2023
9.50
 3,884,000 9.40 9.60 9.30 3,000 0 0.0
07/09/2023
9.40
 3,556,400 9.50 9.60 9.30 1,900 0 0.0
06/09/2023
9.50
 5,737,100 9.20 9.70 8.90 40,000 2,300 0.4
05/09/2023
9.20
 3,742,400 9.10 9.40 9 0 500 -0.0
31/08/2023
9.10
 6,232,300 8.90 9.20 8.90 0 1,000 -0.0
30/08/2023
8.90
 6,332,600 8.60 9 8.40 0 0 0
29/08/2023
8.60
 3,327,600 8.40 8.70 8.30 0 0 0
28/08/2023
8.40
 2,106,500 8.30 8.40 8.20 0 0 0
25/08/2023
8.30
 2,460,900 8.40 8.40 8.20 1,000 0 0.0
24/08/2023
8.40
 3,035,600 8.10 8.40 8 100 0 0.0
23/08/2023
8.10
 1,927,200 8.30 8.40 8 1,000 0 0.0
22/08/2023
8.30
 4,081,500 8.10 8.30 7.60 0 6,200 -0.0
21/08/2023
8.10
 4,635,000 8 8.40 7.70 10,000 0 0.1
18/08/2023
8
 7,934,600 8.90 9 7.90 0 600 -0.0
17/08/2023
8.90
 6,855,500 8.90 9.20 8.80 500 0 0.0
16/08/2023
8.90
 2,167,700 8.80 8.90 8.70 0 0 0
15/08/2023
8.80
 1,734,600 8.90 9 8.70 0 0 0
14/08/2023
8.90
 3,514,500 8.80 9.10 8.60 0 0 0
11/08/2023
8.80
 3,891,800 8.60 8.80 8.40 0 0 0
10/08/2023
8.60
 4,762,600 8.90 8.90 8.50 0 0 0
09/08/2023
8.90
 3,271,400 9 9.10 8.70 0 0 0
08/08/2023
9
 3,075,400 9 9.20 8.90 0 0 0
07/08/2023
9
 9,123,200 8.40 9 8.40 2,000 400 0.0
04/08/2023
8.40
 5,138,400 8.20 8.40 8.10 0 0 0
03/08/2023
8.20
 2,362,600 8.20 8.30 8.10 0 0 0
02/08/2023
8.20
 2,024,600 8.10 8.20 8 0 0 0
01/08/2023
8.10
 2,906,000 8.30 8.40 8 0 0 0
31/07/2023
8.30
 3,674,000 8.20 8.40 8.10 0 0 0
28/07/2023
8.20
 3,523,500 8.10 8.20 8 0 0 0
27/07/2023
8.10
 3,395,200 8.20 8.20 8 0 200 -0.0
26/07/2023
8.20
 2,506,900 8.20 8.20 8 0 0 0
25/07/2023
8.20
 2,307,600 8.30 8.30 8 0 600 -0.0
24/07/2023
8.30
 3,042,000 8.20 8.30 8.10 0 1,100 -0.0
21/07/2023
8.20
 3,151,400 8 8.20 7.90 0 0 0
20/07/2023
8
 2,846,200 8 8.10 7.80 0 0 0
19/07/2023
8
 3,547,400 8.20 8.20 8 0 0 0
18/07/2023
8.20
 3,194,600 8.30 8.30 8 100 0 0.0
17/07/2023
8.30
 2,878,400 8.40 8.40 8.20 100 0 0.0
14/07/2023
8.40
 5,948,200 8.30 8.50 8.10 0 300 -0.0
13/07/2023
8.30
 2,637,500 8.30 8.40 8.20 400 0 0.0
12/07/2023
8.30
 10,928,900 7.90 8.50 7.80 300 0 0.0
11/07/2023
7.90
 3,805,000 7.80 7.90 7.70 100 0 0.0
10/07/2023
7.80
 2,932,700 7.60 7.80 7.60 0 0 0
07/07/2023
7.60
 1,839,100 7.60 7.70 7.40 0 0 0
06/07/2023
7.60
 3,148,000 7.70 7.80 7.40 0 0 0
05/07/2023
7.70
 1,507,948 7.80 7.90 7.60 0 0 0
04/07/2023
7.80
 2,164,898 7.50 7.80 7.40 0 0 0
03/07/2023
7.50
 2,238,891 7.60 7.70 7.40 0 0 0
30/06/2023
7.60
 1,598,127 7.60 7.70 7.50 0 0 0
29/06/2023
7.60
 2,314,434 7.90 7.90 7.50 500 0 0.0
28/06/2023
7.90
 2,042,771 7.80 8 7.80 0 6,000 -0.0
27/06/2023
7.80
 852,500 7.90 8 7.70 0 0 0
26/06/2023
7.90
 5,028,269 8 8.10 7.40 200 300 -0.0
23/06/2023
8
 3,427,463 8.10 8.20 7.90 0 0 0
22/06/2023
8.10
 2,465,150 8.10 8.30 8 2,000 100 0.0
21/06/2023
8.10
 7,625,620 7.80 8.30 7.70 100 0 0.0
20/06/2023
7.80
 1,687,094 7.70 7.80 7.50 0 0 0
19/06/2023
7.70
 2,777,211 7.80 8 7.50 5,000 300 0.0
16/06/2023
7.80
 7,978,143 7.60 8 6.60 2,900 200 0.0
15/06/2023
7.60
 2,990,418 7.60 7.70 7.40 0 0 0
14/06/2023
7.60
 2,988,637 7.70 7.90 7.50 5,300 0 0.0
13/06/2023
7.70
 6,479,613 7.60 8 7.50 0 0 0
12/06/2023
7.60
 2,816,942 7.60 7.60 7.30 300 0 0.0
09/06/2023
7.60
 4,283,432 7.50 7.60 7.30 800 0 0.0
08/06/2023
7.50
 4,790,183 7.80 7.90 7.40 0 0 0
07/06/2023
7.80
 2,814,619 7.80 7.90 7.60 500 0 0.0
06/06/2023
7.80
 5,178,370 7.60 7.80 7.40 0 0 0
05/06/2023
7.60
 2,821,738 7.70 7.90 7.50 0 0 0
02/06/2023
7.70
 3,169,224 7.60 7.80 7.50 0 0 0
01/06/2023
7.60
 4,632,754 7.50 7.60 7.30 0 200 -0.0
31/05/2023
7.50
 3,808,201 7.60 7.70 7.30 6,000 0 0.0
30/05/2023
7.60
 2,993,585 7.40 7.70 7.40 100 0 0.0
29/05/2023
7.40
 638,103 7.30 7.50 7.30 0 0 0
26/05/2023
7.30
 1,853,182 7.20 7.40 7.20 0 0 0
25/05/2023
7.20
 4,314,997 7.50 7.50 7.10 0 0 0
24/05/2023
7.50
 2,396,020 7.50 7.70 7.40 3,000 0 0.0
23/05/2023
7.50
 8,367,996 7.10 7.60 7.10 0 2,000 -0.0
22/05/2023
7.10
 2,842,320 7.10 7.30 7 0 0 0
19/05/2023
7.10
 2,860,604 7.10 7.30 6.90 0 0 0
18/05/2023
7.10
 5,064,077 6.90 7.30 6.90 0 0 0
17/05/2023
6.90
 2,835,376 7.20 7.20 6.90 0 0 0
16/05/2023
7.20
 2,850,529 7 7.20 6.90 0 2,000 -0.0
15/05/2023
7
 3,397,207 7.20 7.40 6.90 0 0 0
12/05/2023
7.20
 4,215,604 7 7.20 6.80 2,000 0 0.0
11/05/2023
7
 4,371,698 7.10 7.20 6.80 0 0 0
10/05/2023
7.10
 4,622,519 6.80 7.30 6.80 0 0 0
09/05/2023
6.80
 5,102,422 6.70 6.90 6.50 0 0 0
08/05/2023
6.70
 3,515,819 6.70 6.90 6.50 0 100 -0.0
05/05/2023
6.70
 11,058,185 6.10 6.90 6 0 18,500 -0.1
04/05/2023
6.10
 3,677,399 6 6.20 5.80 0 0 0
28/04/2023
6
 1,552,075 5.90 6 5.80 0 0 0
27/04/2023
5.90
 1,121,200 5.90 6 5.80 11,300 0 0.1
26/04/2023
5.90
 1,414,255 5.70 5.90 5.70 5,400 0 0.0
25/04/2023
5.70
 3,765,784 6.10 6.10 5.70 15,400 0 0.1
24/04/2023
6.10
 1,976,069 6 6.20 5.90 0 0 0
21/04/2023
6
 5,639,443 5.90 6.30 5.80 0 8,000 -0.0
20/04/2023
5.90
 1,098,526 5.80 6 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |