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)
19/04/2023
5.80
 1,276,937 6 6.10 5.80 0 0 0
18/04/2023
6
 2,261,314 5.90 6 5.70 0 0 0
17/04/2023
5.90
 1,726,518 5.90 6 5.70 0 0 0
14/04/2023
5.90
 2,812,754 5.90 6.10 5.80 8,500 0 0.1
13/04/2023
5.90
 2,288,524 6.10 6.20 5.90 300 0 0.0
12/04/2023
6.10
 2,696,795 6.10 6.30 6 0 0 0
11/04/2023
6.10
 3,253,741 6.10 6.20 5.70 0 0 0
10/04/2023
6.10
 4,660,629 6 6.50 6 0 0 0
07/04/2023
6
 3,930,844 5.80 6.20 5.80 0 0 0
06/04/2023
5.80
 7,251,126 6 6.50 5.70 0 0 0
05/04/2023
6
 4,535,687 5.90 6.10 5.80 0 200 -0.0
04/04/2023
5.90
 7,296,920 5.60 6 5.50 2,000 300 0.0
03/04/2023
5.60
 2,172,913 5.50 5.80 5.50 0 45,600 -0.3
31/03/2023
5.50
 3,709,955 5.40 5.60 5.30 0 0 0
30/03/2023
5.40
 2,418,440 5.50 5.70 5.40 0 0 0
29/03/2023
5.50
 3,279,373 5.40 5.50 5.30 0 0 0
28/03/2023
5.40
 5,330,005 5.20 5.70 5.20 0 0 0
27/03/2023
5.20
 2,799,350 5.10 5.30 5.10 0 0 0
24/03/2023
5.10
 1,542,025 5.10 5.20 5 0 0 0
23/03/2023
5.10
 7,200 5.10 5.10 5 0 0 0
22/03/2023
5.10
 553,124 5.10 5.10 5 0 0 0
21/03/2023
5.10
 933,837 5 5.10 4.90 100 0 0.0
20/03/2023
5
 752,310 5.10 5.10 4.90 0 0 0
17/03/2023
5.10
 1,098,685 5.10 5.20 5 0 2,300 -0.0
16/03/2023
5.10
 816,906 5.30 5.30 5 0 0 0
15/03/2023
5.30
 3,036,896 4.90 5.30 4.90 1,000 0 0.0
14/03/2023
4.90
 1,052,535 5 5 4.80 0 0 0
13/03/2023
5
 1,288,561 5.10 5.10 4.90 0 0 0
10/03/2023
5.10
 825,993 5.20 5.20 5 0 0 0
09/03/2023
5.20
 2,139,520 5.10 5.30 5 0 0 0
08/03/2023
5.10
 666,900 5.10 5.10 4.90 0 0 0
07/03/2023
5.10
 661,701 5 5.10 5 0 0 0
06/03/2023
5
 476,402 5 5.20 5 0 0 0
03/03/2023
5
 867,701 5.10 5.10 4.90 0 0 0
02/03/2023
5.10
 644,561 5.20 5.20 5 0 0 0
01/03/2023
5.20
 1,024,109 5 5.20 4.90 0 0 0
28/02/2023
5
 821,280 4.90 5.10 4.90 0 0 0
27/02/2023
4.90
 974,800 5 5 4.80 0 0 0
24/02/2023
5
 633,702 5.20 5.20 4.90 0 0 0
23/02/2023
5.20
 1,353,689 5.20 5.20 4.90 0 0 0
22/02/2023
5.20
 1,850,185 5.40 5.40 5.10 0 0 0
21/02/2023
5.40
 1,702,046 5.60 5.70 5.30 0 0 0
20/02/2023
5.60
 2,611,598 5.20 5.60 5.10 0 200 -0.0
16/02/2023
5.20
 754,320 5.10 5.20 5 1,000 0 0.0
15/02/2023
5.10
 696,527 5 5.20 4.90 1,000 0 0.0
14/02/2023
5
 464,349 4.80 5 4.80 0 0 0
13/02/2023
4.80
 1,525,060 5 5.10 4.70 0 0 0
10/02/2023
5
 1,139,673 5.10 5.20 5 0 0 0
09/02/2023
5.10
 655,537 5.30 5.30 5.10 0 0 0
08/02/2023
5.30
 1,255,660 5.20 5.40 5.10 0 0 0
07/02/2023
5.20
 1,977,213 5.40 5.50 5.10 0 0 0
06/02/2023
5.40
 762,465 5.40 5.40 5.20 0 0 0
03/02/2023
5.40
 1,548,981 5.40 5.60 5.20 0 0 0
02/02/2023
5.40
 2,305,000 5.50 5.70 5.30 1,000 0 0.0
01/02/2023
5.50
 4,679,212 6 6.10 5.30 0 0 0
31/01/2023
6
 2,673,608 5.70 6 5.60 0 0 0
30/01/2023
5.70
 3,356,543 5.70 6 5.60 0 0 0
27/01/2023
5.70
 1,920,397 5.90 6 5.60 0 0 0
19/01/2023
5.90
 4,673,255 5.50 5.90 5.40 0 0 0
18/01/2023
5.50
 1,951,538 5.50 5.60 5.30 0 0 0
17/01/2023
5.50
 2,502,793 5.30 5.50 5.20 5,000 500 0.0
16/01/2023
5.30
 742,048 5.20 5.30 5.10 100 0 0.0
13/01/2023
5.20
 1,580,906 5.30 5.50 5.10 0 0 0
12/01/2023
5.30
 530,050 5.20 5.30 5.10 0 0 0
11/01/2023
5.20
 1,489,085 5.20 5.40 5.10 0 0 0
10/01/2023
5.20
 892,900 5.20 5.20 5 5,000 0 0.0
09/01/2023
5.20
 733,835 5.10 5.30 5.10 0 0 0
06/01/2023
5.10
 1,595,432 5.30 5.40 5 3,000 0 0.0
05/01/2023
5.30
 1,122,800 5.30 5.40 5.20 6,000 0 0.0
04/01/2023
5.30
 1,579,449 5.50 5.60 5.30 3,000 0 0.0
03/01/2023
5.50
 3,036,038 5 5.50 4.90 3,000 0 0.0
30/12/2022
5
 671,881 5 5.10 4.90 2,000 0 0.0
29/12/2022
5
 1,052,000 5.20 5.20 4.90 3,500 0 0.0
28/12/2022
5.20
 816,755 5.20 5.20 5 2,000 0 0.0
27/12/2022
5.20
 1,629,289 4.70 5.20 4.50 0 0 0
26/12/2022
4.70
 2,115,083 5.10 5.20 4.50 0 0 0
23/12/2022
5.10
 933,380 5.20 5.30 5 4,000 0 0.0
22/12/2022
5.20
 1,069,689 5.30 5.40 5 2,000 0 0.0
21/12/2022
5.30
 2,042,602 5.30 5.60 4.90 5,000 0 0.0
20/12/2022
5.30
 2,620,521 5.60 5.70 5.20 4,200 0 0.0
19/12/2022
5.60
 2,660,265 5.60 5.90 5.50 2,000 0 0.0
16/12/2022
5.60
 2,087,060 5.60 5.80 5.30 0 1,100 -0.0
15/12/2022
5.60
 1,697,609 5.80 5.90 5.50 0 0 0
14/12/2022
5.80
 2,190,334 5.90 6.20 5.60 0 0 0
13/12/2022
5.90
 3,412,301 5.40 5.90 5.30 0 0 0
12/12/2022
5.40
 3,396,369 5.80 6 5.20 50 0 0.0
09/12/2022
5.80
 2,137,182 6 6.10 5.50 0 0 0
08/12/2022
6
 4,056,220 5.30 6 5.30 2,300 0 0.0
07/12/2022
5.30
 3,304,580 5.40 5.70 5.10 0 0 0
06/12/2022
5.40
 5,578,794 6.30 6.70 5.40 600 0 0.0
05/12/2022
6.30
 3,632,218 6.30 6.60 6.10 0 0 0
02/12/2022
6.30
 6,229,820 5.70 6.40 5.50 0 5,000 -0.0
01/12/2022
5.70
 5,117,418 6 6.30 5.60 100 1,000 -0.0
30/11/2022
6
 3,072,243 5.70 6.30 5.50 5,700 499 0.0
29/11/2022
5.70
 7,208,289 5 5.70 5 5,100 0 0.0
28/11/2022
5
 2,834,306 4.60 5 4.70 0 7,000 -0.0
25/11/2022
4.60
 3,884,115 4.30 4.60 4 100 0 0.0
24/11/2022
4.30
 2,539,100 4.10 4.30 3.80 604 0 0.0
23/11/2022
4.10
 2,436,851 4.30 4.60 4 6,000 0 0.0
22/11/2022
4.30
 4,226,439 3.90 4.30 3.80 145 50,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |