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)
21/11/2022
3.90
 2,739,986 3.60 3.90 3.60 100 0 0.0
18/11/2022
3.60
 2,990,900 3.20 3.60 3 4,200 0 0.0
17/11/2022
3.20
 1,347,984 3.10 3.20 3 2,200 0 0.0
16/11/2022
3.10
 3,559,511 2.80 3.20 2.40 53,000 2,600 0.2
15/11/2022
2.80
 1,207,952 3.10 3.10 2.80 0 0 0
14/11/2022
3.10
 1,290,552 3.40 3.50 3.10 5,000 0 0.0
11/11/2022
3.40
 1,199,700 3.50 3.80 3.30 0 0 0
10/11/2022
3.50
 1,816,037 4.10 4.10 3.50 0 0 0
09/11/2022
4.10
 461,727 4.20 4.20 4 2,000 0 0.0
08/11/2022
4.20
 1,041,450 4.10 4.20 3.90 0 0 0
07/11/2022
4.10
 1,248,101 4.40 4.60 4.10 0 0 0
04/11/2022
4.40
 1,668,200 4.80 4.80 4.40 3,900 0 0.0
03/11/2022
4.80
 733,296 5 5 4.80 0 0 0
02/11/2022
5
 822,756 5.10 5.10 4.80 100 0 0.0
01/11/2022
5.10
 1,247,400 5 5.10 4.80 0 0 0
31/10/2022
5
 1,033,790 5 5.20 4.70 0 0 0
28/10/2022
5
 1,482,221 5 5.40 4.90 0 5,000 -0.0
27/10/2022
5
 2,081,185 4.40 5 4.30 5,000 0 0.0
26/10/2022
4.40
 627,900 4.30 4.60 4.20 500 0 0.0
25/10/2022
4.30
 1,633,926 4.60 4.90 4.10 0 0 0
24/10/2022
4.60
 2,079,579 5.20 5.30 4.60 500 0 0.0
21/10/2022
5.20
 2,155,219 5.80 5.80 5.10 0 0 0
20/10/2022
5.80
 631,900 6 6 5.80 0 0 0
19/10/2022
6
 591,610 6.10 6.20 6 0 0 0
18/10/2022
6.10
 490,141 6.10 6.30 6.10 0 0 0
17/10/2022
6.10
 487,255 6.30 6.30 6 0 0 0
14/10/2022
6.30
 1,489,444 6 6.40 6.10 0 0 0
13/10/2022
6
 481,523 5.80 6.20 5.80 0 0 0
12/10/2022
5.80
 1,244,304 5.50 6.20 5.20 300 0 0.0
11/10/2022
5.50
 971,808 6.30 6.30 5.40 0 0 0
10/10/2022
6.30
 1,282,417 6.30 6.50 5.50 0 500 -0.0
07/10/2022
6.30
 1,680,100 7.10 7.10 6.20 0 0 0
06/10/2022
7.10
 1,213,148 7.50 7.60 6.90 0 0 0
05/10/2022
7.50
 762,570 7.30 7.60 7.30 0 0 0
04/10/2022
7.30
 988,310 7.20 7.60 7.10 5,000 0 0.0
03/10/2022
7.20
 893,028 7.90 7.90 7 200 2,200 -0.0
30/09/2022
7.90
 1,088,973 8 8.10 7.40 0 0 0
29/09/2022
8
 942,595 8 8.40 7.90 0 0 0
28/09/2022
8
 1,334,137 8 8.30 8 0 0 0
27/09/2022
8
 591,895 8.10 8.20 8 0 0 0
26/09/2022
8.10
 1,691,200 8.60 8.60 7.80 5,000 0 0.0
23/09/2022
8.60
 725,700 8.70 8.80 8.50 100 0 0.0
22/09/2022
8.70
 898,836 8.50 8.70 8.30 0 7,600 -0.1
21/09/2022
8.50
 432,183 8.70 8.70 8.40 0 0 0
20/09/2022
8.70
 1,210,408 8.30 8.70 8.40 0 0 0
19/09/2022
8.30
 1,515,089 8.80 8.90 8.20 2,300 0 0.0
16/09/2022
8.80
 906,856 9 9 8.70 0 300 -0.0
15/09/2022
9
 787,451 9.10 9.20 8.90 0 0 0
14/09/2022
9.10
 2,109,788 9 9.10 8.60 0 0 0
13/09/2022
9
 719,177 9.10 9.20 8.90 600 0 0.0
12/09/2022
9.10
 799,440 9.30 9.40 9 0 0 0
09/09/2022
9.30
 1,478,010 9 9.40 8.90 0 0 0
08/09/2022
9
 2,069,300 9.30 9.50 9 0 0 0
07/09/2022
9.30
 2,340,140 9.80 9.80 9.20 0 0 0
06/09/2022
9.80
 1,148,465 9.80 9.90 9.70 0 0 0
05/09/2022
9.80
 1,167,796 9.90 10 9.70 0 200 -0.0
31/08/2022
9.90
 1,582,551 9.90 10 9.60 100 0 0.0
30/08/2022
9.90
 1,652,489 10 10.20 9.80 0 0 0
29/08/2022
10
 4,351,555 10.30 10.30 9.30 0 0 0
26/08/2022
10.30
 4,107,120 10.80 10.80 10.30 0 0 0
25/08/2022
10.80
 2,752,804 10.90 11 10.70 0 0 0
24/08/2022
10.90
 3,356,715 10.90 11.10 10.80 0 0 0
23/08/2022
10.90
 4,446,644 10.50 11 10.20 0 0 0
22/08/2022
10.50
 3,107,978 10.60 10.80 10.30 0 4,426 -0.0
19/08/2022
10.60
 6,660,591 10.30 10.80 10.20 0 0 0
18/08/2022
10.30
 2,475,111 10.10 10.40 10.10 3,200 0 0.0
17/08/2022
10.10
 2,637,524 10.30 10.50 10.10 2,900 0 0.0
16/08/2022
10.30
 1,661,552 10.20 10.30 10.10 1,900 0 0.0
15/08/2022
10.20
 1,793,223 10.40 10.50 10.20 100 0 0.0
12/08/2022
10.40
 2,761,923 10.10 10.40 10 0 0 0
11/08/2022
10.10
 5,039,617 10.40 10.70 10 100 0 0.0
10/08/2022
10.40
 2,501,315 10.40 10.50 10.20 0 0 0
09/08/2022
10.40
 3,404,154 10.50 10.60 10.20 0 0 0
08/08/2022
10.50
 4,512,027 10.50 10.70 10.30 0 0 0
05/08/2022
10.50
 4,826,038 10.20 10.70 10 0 0 0
04/08/2022
10.20
 3,223,246 10.10 10.50 9.90 0 0 0
03/08/2022
10.10
 6,348,518 9.40 10.20 9.30 0 0 0
02/08/2022
9.40
 2,814,144 9.60 9.70 9.40 0 0 0
01/08/2022
9.60
 3,271,400 9 9.60 9 0 0 0
29/07/2022
9
 1,280,770 9 9.30 9 0 0 0
28/07/2022
9
 1,452,106 9 9.30 9 0 0 0
27/07/2022
9
 1,324,709 8.80 9 8.60 0 0 0
26/07/2022
8.80
 1,539,507 9.10 9.10 8.50 5 0 0.0
25/07/2022
9.10
 2,239,098 9.30 9.30 8.90 0 0 0
22/07/2022
9.30
 1,369,000 9.50 9.60 9.30 1,000 0 0.0
21/07/2022
9.50
 1,467,016 9.60 9.70 9.30 0 0 0
20/07/2022
9.60
 2,558,406 9.40 9.80 9.50 0 0 0
19/07/2022
9.40
 2,260,688 9.60 9.70 9.20 0 0 0
18/07/2022
9.60
 2,977,961 9.50 9.90 9.50 121 0 0.0
15/07/2022
9.50
 1,895,451 9.70 9.80 9.40 0 0 0
14/07/2022
9.70
 2,449,146 9.50 9.90 9.20 0 0 0
13/07/2022
9.50
 6,272,193 8.80 9.90 8.80 0 0 0
12/07/2022
8.80
 1,469,644 8.50 8.90 8.50 0 0 0
11/07/2022
8.50
 1,625,437 8.80 8.90 8.30 0 10,000 -0.1
08/07/2022
8.80
 1,563,622 8.60 9 8.50 2,000 0 0.0
07/07/2022
8.60
 1,261,400 8.50 8.60 8.20 0 0 0
06/07/2022
8.50
 1,781,356 8.90 8.90 8.30 0 1,800 -0.0
05/07/2022
8.90
 1,272,900 9.10 9.10 8.80 0 0 0
04/07/2022
9.10
 1,763,108 9 9.50 8.80 0 10,000 -0.1
01/07/2022
9
 2,638,136 8.60 9.10 8.20 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |