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)
14/08/2023
8.90
 3,515,102 8.60 9.10 8.60 0 0 0
11/08/2023
8.80
 3,892,227 8.70 8.80 8.40 0 0 0
10/08/2023
8.60
 4,763,462 8.90 8.90 8.50 0 0 0
09/08/2023
8.90
 3,272,248 9.10 9.10 8.70 0 0 0
08/08/2023
9
 3,076,219 9.10 9.20 8.90 0 0 0
07/08/2023
9
 9,124,958 8.40 9 8.40 0 0 0
04/08/2023
8.40
 5,138,611 8.20 8.40 8.10 0 0 0
03/08/2023
8.20
 2,362,879 8.20 8.30 8.10 0 0 0
02/08/2023
5.30
 1,255,660 5.30 5.40 5.10 0 0 0
01/08/2023
5.10
 1,595,432 5.40 5.40 5 0 0 0
31/07/2023
8.30
 3,674,421 8.20 8.40 8.10 0 0 0
28/07/2023
8.20
 3,523,793 8 8.20 8 0 0 0
27/07/2023
4.30
 375,600 4.30 4.40 4.20 0 0 0
26/07/2023
8.20
 2,507,170 8.20 8.20 8 0 0 0
25/07/2023
8.20
 2,307,915 8.20 8.30 8 0 0 0
24/07/2023
8.30
 3,042,423 8.20 8.30 8.10 0 0 0
21/07/2023
8.20
 3,151,810 8 8.20 7.90 0 0 0
20/07/2023
8
 2,846,590 8 8.10 7.80 0 0 0
19/07/2023
8
 3,547,919 8.20 8.20 8 0 0 0
18/07/2023
8.20
 3,195,110 8.30 8.30 8 0 0 0
17/07/2023
8.30
 2,878,869 8.40 8.40 8.20 0 0 0
14/07/2023
8.40
 5,949,092 8.40 8.50 8.10 0 0 0
13/07/2023
8.30
 2,637,743 8.30 8.40 8.20 0 0 0
12/07/2023
8.30
 10,930,097 7.90 8.50 7.80 0 0 0
11/07/2023
7.90
 3,805,552 7.80 7.90 7.70 0 0 0
10/07/2023
7.90
 2,851,538 7.80 8 7.50 0 0 0
07/07/2023
7.60
 1,839,246 7.50 7.70 7.40 0 0 0
06/07/2023
7.60
 3,148,097 7.70 7.80 7.40 0 0 0
05/07/2023
7.70
 1,529,848 7.90 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
4.30
 375,600 4.30 4.40 4.20 0 0 0
29/06/2023
7.60
 2,680,334 7.90 7.90 7.50 0 0 0
28/06/2023
7.90
 2,042,771 7.90 8 7.80 0 0 0
27/06/2023
7.80
 1,930,525 7.70 8 7.70 0 0 0
26/06/2023
7.90
 5,201,269 7.90 8.10 7.40 0 0 0
23/06/2023
8.10
 3,598,963 8.20 8.20 7.90 0 0 0
22/06/2023
8.10
 2,465,150 8 8.30 8 0 0 0
21/06/2023
8.10
 7,937,220 7.80 8.30 7.70 0 0 0
20/06/2023
4.30
 375,600 4.30 4.40 4.20 0 0 0
19/06/2023
7.70
 2,777,211 8 8 7.50 0 0 0
16/06/2023
7.80
 7,978,143 7.50 8 6.60 0 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 7.80 7.90 7.50 0 0 0
13/06/2023
4.30
 375,600 4.30 4.40 4.20 0 0 0
12/06/2023
7.60
 2,816,942 7.50 7.60 7.30 0 0 0
09/06/2023
7.60
 4,283,432 7.60 7.60 7.30 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 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 7.40 7.60 7.30 0 0 0
31/05/2023
7.50
 3,912,101 7.60 7.70 7.30 0 0 0
30/05/2023
7.60
 2,993,585 7.60 7.70 7.40 0 0 0
29/05/2023
7.60
 4,820,116 7.40 7.60 7.30 0 0 0
26/05/2023
7.40
 1,877,482 7.30 7.40 7.20 0 0 0
25/05/2023
7.30
 4,561,797 7.50 7.50 7.10 0 0 0
24/05/2023
7.50
 2,529,320 7.60 7.70 7.40 0 0 0
23/05/2023
7.50
 8,546,596 7.10 7.60 7.10 0 0 0
22/05/2023
7.20
 2,903,420 7.20 7.30 7 0 0 0
19/05/2023
7.20
 3,009,004 7.10 7.30 6.90 0 0 0
18/05/2023
7.10
 5,064,077 7 7.30 6.90 0 0 0
17/05/2023
7
 2,926,976 7.20 7.20 6.90 0 0 0
16/05/2023
7.20
 2,850,529 7.10 7.20 6.90 0 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 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
 3,622,239 6.50 6.90 6.50 0 0 0
05/05/2023
6.70
 11,058,185 6 6.90 6 0 0 0
04/05/2023
6.10
 3,677,399 5.90 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
 1,121,335 5.80 6 5.80 0 0 0
26/04/2023
5.90
 1,414,255 5.70 5.90 5.70 0 0 0
25/04/2023
5.70
 3,765,784 6.10 6.10 5.70 0 0 0
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 0 0
20/04/2023
5.90
 1,129,226 5.90 6 5.80 0 0 0
19/04/2023
5.90
 1,343,442 5.90 6.10 5.80 0 0 0
18/04/2023
6
 2,261,314 5.80 6 5.70 0 0 0
17/04/2023
5.90
 1,726,518 5.80 6 5.70 0 0 0
14/04/2023
5.80
 3,189,754 6.10 6.10 5.70 0 0 0
13/04/2023
5.90
 2,288,524 6 6.20 5.90 0 0 0
12/04/2023
6.10
 3,338,341 6.10 6.30 6 0 0 0
11/04/2023
6.50
 1,744,223 6.50 6.70 6.30 0 0 0
10/04/2023
8
 3,215,914 7.80 8.20 7.30 0 0 0
07/04/2023
7.80
 2,164,898 7.50 7.80 7.40 0 0 0
06/04/2023
5.80
 7,251,126 6 6.50 5.70 0 0 0
05/04/2023
6.10
 3,677,399 5.90 6.20 5.80 0 0 0
04/04/2023
5.90
 7,296,920 5.60 6 5.50 0 0 0
03/04/2023
5
 867,701 5.10 5.10 4.90 0 0 0
31/03/2023
5.50
 3,709,955 5.50 5.60 5.30 0 0 0
30/03/2023
5.40
 2,554,361 5.60 5.70 5.30 0 0 0
29/03/2023
5.50
 3,279,373 5.50 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
 687,409 5 5.10 4.90 0 0 0

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