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)
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
30/06/2022
8.60
 2,587,199 8.90 9.20 8.40 0 0 0
29/06/2022
8.90
 3,105,726 8.70 9.10 8.40 19,700 0 0.2
28/06/2022
8.70
 1,611,267 8.80 8.80 8.50 0 0 0
27/06/2022
8.80
 2,805,112 8.30 9.20 8.20 0 77,000 -0.6
24/06/2022
8.30
 2,213,204 8.20 8.50 8 0 0 0
23/06/2022
8.20
 1,854,300 8.10 8.20 7.80 0 0 0
22/06/2022
8.10
 2,377,900 7.80 8.50 7.70 200 0 0.0
21/06/2022
7.80
 2,929,128 7.40 8.10 7 0 0 0
20/06/2022
7.40
 3,083,182 8.10 8.80 7.20 33,900 0 0.2
17/06/2022
8.10
 3,058,954 9.30 9.30 8.10 43,100 0 0.4
16/06/2022
9.30
 3,078,166 9.30 10.20 9.10 0 0 0
15/06/2022
9.30
 5,241,239 10 10.70 8.90 5,000 0 0.0
14/06/2022
10
 2,422,888 10.40 10.70 10 0 0 0
13/06/2022
10.40
 5,404,197 11.50 11.50 10.20 0 200 -0.0
10/06/2022
11.50
 4,011,573 11.40 12.50 11 0 0 0
09/06/2022
11.40
 3,987,756 11.50 11.70 11.10 0 0 0
08/06/2022
11.50
 5,245,144 11.60 13 11.10 100 200 -0.0
07/06/2022
11.60
 4,984,281 10.40 11.60 10.40 0 5,000 -0.1
06/06/2022
10.40
 4,897,065 9 10.40 9.10 0 97,100 -1.0
03/06/2022
9
 1,524,240 9 9.30 8.90 200 0 0.0
02/06/2022
9
 2,080,002 9 9.30 8.90 0 0 0
01/06/2022
9
 720,965 9 9.10 8.80 0 0 0
31/05/2022
9
 1,262,240 9.10 9.10 8.90 5,100 0 0.0
30/05/2022
9.10
 749,103 9.10 9.30 8.90 5,000 0 0.0
27/05/2022
9.10
 946,556 9.10 9.20 9 0 0 0
26/05/2022
9.10
 2,603,714 8.80 9.30 8.70 200 0 0.0
25/05/2022
8.80
 1,325,715 8.70 8.80 8.40 0 0 0
24/05/2022
8.70
 949,946 8.50 8.70 8.10 0 0 0
23/05/2022
8.50
 1,429,449 8.70 8.90 8.20 300 0 0.0
20/05/2022
8.70
 1,178,995 8.80 9 8.60 0 0 0
19/05/2022
8.80
 1,057,300 8.80 8.90 8.40 0 0 0
18/05/2022
8.80
 1,157,981 8.90 9.10 8.70 200 400 -0.0
17/05/2022
8.90
 2,246,145 8 9 7.90 2,000 0 0.0
16/05/2022
8
 1,268,800 7.50 8.40 7.40 0 0 0
13/05/2022
7.50
 1,785,350 8.10 8.40 7.30 0 23,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |