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

5.90
-0.10
(-1.67%)
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
(2025-11-17) 		0.40 7.14% 20,015,900 510,100 3.0
5.40
6.10
6.10
2 tháng
(2025-10-17) 		-0.20 -3.23% 33,945,000 504,300 3.0
5.40
6.20
6.10
3 tháng
(2025-09-17) 		-0.60 -9.09% 55,933,600 555,100 3.3
5.40
6.70
6.10
6 tháng
(2025-06-19) 		1.40 30.43% 286,103,900 619,700 4.4
4.50
7.60
6.10
12 tháng
(2024-12-23) 		1.10 22.45% 441,036,644 632,017 4.5
3.50
7.60
6.10
24 tháng
(2023-12-27) 		-1.30 -17.81% 695,951,024 601,838 4.4
3.50
8.10
6.10
36 tháng
(2023-01-03) 		0.50 9.09% 1,406,052,733 644,738 4.8
3.50
10
6.10
60 tháng
(2021-01-11) 		0.10 1.69% 2,898,955,146 836,741 7.0
2.80
21.10
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |