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

4.30
0
(0%)
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
(2026-08-19) 		-0.10 -2.22% 10,053,900 200 0
4.30
6
4.30
2 tháng
(2026-07-20) 		-0.10 -2.22% 21,394,700 200 0
4.30
6
4.30
3 tháng
(2026-06-22) 		-0.20 -4.35% 37,937,600 200 0
4.30
6
4.30
6 tháng
(2026-03-23) 		-0.60 -12% 72,916,500 200 0
4.30
6.10
4.30
12 tháng
(2025-09-23) 		-2.10 -32.31% 198,041,600 200 0
4.30
6.90
4.30
24 tháng
(2024-09-30) 		-1 -18.52% 622,526,645 200 0
3.50
7.80
4.30
36 tháng
(2023-10-04) 		-3.60 -45% 1,001,700,918 200 0
3.50
8.20
4.30
60 tháng
(2021-10-14) 		-10.70 -70.86% 2,509,435,972 239,053 3.3
2.80
21.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
03/05/2023
5
 867,701 5.10 5.10 4.90 0 0 0
02/05/2023
5.40
 1,548,981 5.40 5.60 5.20 0 0 0
01/05/2023
5.30
 1,122,810 5.30 5.40 5.20 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

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