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)
04/01/2024
7.40
 2,058,717 7.30 7.50 7.30 0 0 0
03/01/2024
7.40
 914,441 7.40 7.40 7.20 0 0 0
02/01/2024
7.40
 1,323,199 7.40 7.50 7.30 0 0 0
29/12/2023
7.40
 901,862 7.30 7.40 7.20 0 0 0
28/12/2023
7.40
 859,940 7.30 7.40 7.20 0 0 0
27/12/2023
7.30
 1,851,460 7.20 7.40 7.20 0 0 0
26/12/2023
7.30
 658,421 7.20 7.30 7.20 0 0 0
25/12/2023
7.30
 828,255 7.20 7.30 7.10 0 0 0
22/12/2023
7.20
 1,067,089 7.20 7.30 7.20 0 0 0
21/12/2023
7.30
 406,008 7.20 7.30 7.10 0 0 0
20/12/2023
7.30
 718,101 7.20 7.30 7.20 0 0 0
19/12/2023
7.30
 944,487 7.10 7.30 7 0 0 0
18/12/2023
7.10
 867,533 7.30 7.30 7 0 0 0
15/12/2023
7.20
 1,178,774 7.20 7.30 7.10 0 0 0
14/12/2023
7.30
 1,344,274 7.30 7.40 7.20 0 0 0
13/12/2023
4.30
 375,600 4.30 4.40 4.20 0 0 0
12/12/2023
7.30
 627,277 7.40 7.40 7.30 0 0 0
11/12/2023
7.40
 1,331,728 7.40 7.40 7.20 0 0 0
08/12/2023
7.40
 1,266,456 7.60 7.60 7.30 0 0 0
07/12/2023
7.50
 4,747,396 7.70 7.80 7.20 0 0 0
06/12/2023
7.80
 2,605,257 7.60 7.80 7.50 0 0 0
05/12/2023
7.60
 1,951,353 7.70 7.80 7.50 0 0 0
04/12/2023
7.70
 5,862,044 7.30 7.80 7.30 0 0 0
01/12/2023
5.30
 530,050 5.30 5.30 5.10 0 0 0
30/11/2023
7.30
 2,554,878 7.30 7.30 7.10 0 0 0
29/11/2023
7.30
 1,287,300 7.10 7.30 7.10 0 0 0
28/11/2023
7.20
 1,534,703 7.10 7.20 6.90 0 0 0
27/11/2023
7.10
 1,307,057 7.30 7.40 7.10 0 0 0
24/11/2023
7.40
 2,956,013 7.20 7.40 7 0 0 0
23/11/2023
7.20
 5,593,000 7.40 7.60 7.10 0 0 0
22/11/2023
7.40
 2,413,789 7.10 7.40 7.10 0 0 0
21/11/2023
7.30
 1,611,750 7.10 7.40 7.10 0 0 0
20/11/2023
7.30
 2,179,017 7.10 7.40 6.90 0 0 0
17/11/2023
7.10
 3,806,677 7.40 7.50 7 0 0 0
16/11/2023
7.50
 1,786,140 7.40 7.50 7.20 0 0 0
15/11/2023
7.40
 3,114,398 7.40 7.70 7.30 0 0 0
14/11/2023
7.40
 1,862,982 7.30 7.50 7.20 0 0 0
13/11/2023
7.30
 2,010,126 7.20 7.40 7 0 0 0
10/11/2023
7.20
 5,038,048 7.30 7.50 7 0 0 0
09/11/2023
7.20
 3,567,563 6.90 7.40 6.90 0 0 0
08/11/2023
7.10
 5,198,002 6.50 7.10 6.40 0 0 0
07/11/2023
7.90
 3,805,552 7.80 7.90 7.70 0 0 0
06/11/2023
6.70
 1,594,796 6.50 6.70 6.40 0 0 0
03/11/2023
6.50
 1,744,223 6.50 6.70 6.30 0 0 0
02/11/2023
6.60
 3,341,040 6 6.70 6 0 0 0
01/11/2023
6.10
 2,168,498 5.90 6.20 5.70 0 0 0
31/10/2023
5.80
 1,545,902 6.10 6.20 5.70 0 0 0
30/10/2023
6.10
 1,434,537 6.30 6.40 5.90 0 0 0
27/10/2023
4.30
 375,600 4.30 4.40 4.20 0 0 0
26/10/2023
6.20
 4,380,969 7 7 6.10 0 0 0
25/10/2023
7
 1,327,522 7 7.20 6.90 0 0 0
24/10/2023
7.10
 1,049,604 7 7.10 6.90 0 0 0
23/10/2023
7
 1,155,484 6.90 7.10 6.80 0 0 0
20/10/2023
7.10
 2,948,438 6.90 7.20 6.60 0 0 0
19/10/2023
7
 1,925,574 7.30 7.30 6.80 0 0 0
18/10/2023
7.30
 3,802,124 7.60 7.70 6.80 0 0 0
17/10/2023
7.50
 2,209,578 7.90 8 7.40 0 0 0
16/10/2023
7.90
 1,635,199 8 8.10 7.70 0 0 0
13/10/2023
8.10
 2,339,339 8.10 8.10 7.80 0 0 0
12/10/2023
8.20
 2,444,327 8.10 8.40 8 0 0 0
11/10/2023
8.10
 2,603,040 8 8.20 7.80 0 0 0
10/10/2023
8
 2,902,991 7.80 8.10 7.80 0 0 0
09/10/2023
7.80
 1,425,499 7.70 7.90 7.70 0 0 0
06/10/2023
7.90
 2,851,538 7.80 8 7.50 0 0 0
05/10/2023
7.80
 1,355,329 7.80 8.10 7.60 0 0 0
04/10/2023
8
 3,215,914 7.80 8.20 7.30 0 0 0
03/10/2023
7.80
 5,601,783 8.40 8.40 7.50 0 0 0
02/10/2023
8.50
 1,576,481 8.40 8.50 8.30 0 0 0
29/09/2023
8.40
 2,138,546 8.30 8.50 8.20 0 0 0
28/09/2023
8.40
 2,243,790 8.30 8.70 8.20 0 0 0
27/09/2023
8.60
 3,728,837 8.20 8.60 8 0 0 0
26/09/2023
8.20
 4,282,680 8 8.60 7.70 0 0 0
25/09/2023
7.90
 5,623,254 8.70 9 7.80 0 0 0
22/09/2023
8.90
 9,486,701 9.50 9.50 8.60 0 0 0
21/09/2023
9.50
 3,952,565 9.80 10.10 9.50 0 0 0
20/09/2023
10
 5,553,194 9.50 10 9.50 0 0 0
19/09/2023
4.30
 375,600 4.30 4.40 4.20 0 0 0
18/09/2023
9.60
 3,595,977 9.70 9.70 9.40 0 0 0
15/09/2023
4.30
 375,600 4.30 4.40 4.20 0 0 0
14/09/2023
9.70
 6,045,741 9.90 10 9.60 0 0 0
13/09/2023
9.90
 6,564,962 9.70 10.10 9.60 0 0 0
12/09/2023
9.80
 7,433,860 9.20 9.80 9.10 0 0 0
11/09/2023
9.10
 4,950,565 9.60 9.60 9.10 0 0 0
08/09/2023
9.40
 3,885,367 9.40 9.60 9.30 0 0 0
07/09/2023
9.40
 3,556,797 9.50 9.60 9.30 0 0 0
06/09/2023
9.50
 5,738,095 9.20 9.70 8.90 0 0 0
05/09/2023
9.20
 3,743,155 9.20 9.40 9 0 0 0
31/08/2023
9.10
 6,233,495 9 9.20 8.90 0 0 0
30/08/2023
8.90
 6,333,457 8.60 9 8.40 0 0 0
29/08/2023
8.60
 3,328,074 8.40 8.70 8.30 0 0 0
28/08/2023
8.40
 2,107,172 8.30 8.40 8.20 0 0 0
25/08/2023
4.30
 375,600 4.30 4.40 4.20 0 0 0
24/08/2023
8.40
 3,036,144 8.10 8.40 8 0 0 0
23/08/2023
8.10
 1,927,400 8 8.40 8 0 0 0
22/08/2023
8.30
 4,082,376 8 8.30 7.60 0 0 0
21/08/2023
8.10
 4,635,534 8.40 8.40 7.70 0 0 0
18/08/2023
8
 7,935,586 8.90 9 7.90 0 0 0
17/08/2023
8.90
 6,856,427 8.90 9.20 8.80 0 0 0
16/08/2023
8.90
 2,168,048 8.80 8.90 8.70 0 0 0
15/08/2023
8.80
 1,735,532 8.90 9 8.70 0 0 0

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