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

4.70
0.10
(2.17%)
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
(2026-05-20) 		-0.10 -2.08% 10,164,700 33,000 0
4.40
4.90
4.70
2 tháng
(2026-04-20) 		-0.50 -9.62% 18,613,200 34,134 0
4.40
5.30
4.70
3 tháng
(2026-03-23) 		-0.30 -6% 32,949,500 22,434 0
4.40
5.60
4.70
6 tháng
(2025-12-22) 		-1.40 -22.95% 99,312,100 296,834 1.7
4.40
6.90
4.70
12 tháng
(2025-06-24) 		0.10 2.17% 388,254,100 622,334 4.4
4.40
7.60
4.70
24 tháng
(2024-07-01) 		-1.70 -26.56% 596,234,266 596,038 4.2
3.50
7.60
4.70
36 tháng
(2023-07-05) 		-3 -38.96% 1,187,229,172 633,372 4.6
3.50
10
4.70
60 tháng
(2021-07-15) 		-8.20 -63.57% 2,654,376,797 903,025 7.8
2.80
21.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/05/2022
8.10
 1,264,839 9.10 9.10 8 13,300 2,000 0.1
11/05/2022
9.10
 653,538 8.80 9.10 8.80 0 0 0
10/05/2022
8.80
 900,721 8.50 8.90 7.90 0 2,000 -0.0
09/05/2022
8.50
 1,952,045 9.60 9.70 8.40 0 0 0
06/05/2022
9.60
 989,250 10.20 10.20 9.60 71,600 0 0.7
05/05/2022
10.20
 780,789 10.30 10.50 9.90 2,000 0 0.0
04/05/2022
10.30
 921,337 10.40 10.50 10.10 200 0 0.0
29/04/2022
10.40
 1,467,330 10.10 10.50 10.10 100 0 0.0
28/04/2022
10.10
 1,340,806 10.20 10.50 10 1,000 0 0.0
27/04/2022
10.20
 1,752,512 9.80 10.90 9.50 2,000 0 0.0
26/04/2022
9.80
 1,538,509 9.30 10 8.80 0 0 0
25/04/2022
9.30
 2,297,042 10.30 10.60 9 700 0 0.0
22/04/2022
10.30
 1,936,900 9.60 10.80 9.60 500 0 0.0
21/04/2022
9.60
 3,906,200 10.30 10.80 9.10 0 0 0
20/04/2022
10.30
 3,361,400 11.20 11.80 10.20 12,403 0 0.1
19/04/2022
11.20
 2,057,500 12.20 12.70 11 0 0 0
18/04/2022
12.20
 2,001,400 13.10 13.30 12 0 0 0
15/04/2022
13.10
 1,249,600 13.30 13.50 13 0 0 0
14/04/2022
13.30
 779,500 13.50 13.80 13.20 0 0 0
13/04/2022
13.50
 1,750,510 13.20 13.60 12.90 400 0 0.0
12/04/2022
13.20
 1,935,685 13.70 14 13 0 0 0
08/04/2022
13.70
 3,034,785 14.20 14.30 13.60 0 500 -0.0
07/04/2022
14.20
 1,639,720 14.80 14.80 14.10 0 0 0
06/04/2022
14.80
 1,827,327 14.70 14.80 14.80 0 2,000 -0.0
05/04/2022
14.70
 1,685,325 15 15.20 14.50 0 0 0
04/04/2022
15
 5,590,455 14.40 15.30 14.40 0 0 0
01/04/2022
14.40
 2,332,629 14.40 14.40 14 2,000 0 0.0
31/03/2022
14.40
 1,864,707 14.50 14.70 14.10 100 0 0.0
30/03/2022
14.50
 7,135,790 14.20 14.70 13.90 2,000 100 0.0
29/03/2022
14.20
 2,995,870 13.70 14.20 13.60 0 0 0
28/03/2022
13.70
 2,386,625 14.10 14.10 13.50 0 0 0
25/03/2022
14.10
 1,594,374 14 14.20 13.90 1,000 0 0.0
24/03/2022
14
 2,053,402 14.20 14.20 13.90 0 0 0
23/03/2022
14.20
 1,776,550 14.30 14.40 14 0 0 0
22/03/2022
14.30
 2,032,736 14 14.80 14 500 0 0.0
21/03/2022
14
 1,999,465 14 14.20 13.80 5,380 0 0.1
18/03/2022
14
 1,875,956 14 14.10 13.80 12,330 0 0.2
17/03/2022
14
 1,286,239 13.90 14.30 13.80 100 0 0.0
16/03/2022
13.90
 1,227,824 13.90 14.20 13.70 0 200 -0.0
15/03/2022
13.90
 2,018,800 13.60 13.90 13.60 200 0 0.0
14/03/2022
13.60
 4,436,679 14.30 14.30 13.40 0 2,400 -0.0
11/03/2022
14.30
 2,866,978 14.60 14.80 14.10 1,000 0 0.0
10/03/2022
14.60
 1,763,006 14.40 15.10 14.50 12,900 0 0.2
09/03/2022
14.40
 3,638,155 14.70 14.80 13.80 0 100 -0.0
08/03/2022
14.70
 4,761,485 15 15.30 14.60 0 0 0
07/03/2022
15
 4,338,422 15.30 15.50 14.80 2,100 0 0.0
04/03/2022
15.30
 4,190,222 15.40 15.80 15.20 0 0 0
03/03/2022
15.40
 6,901,740 14.60 15.50 14.60 2,000 0 0.0
02/03/2022
14.60
 4,916,110 14.40 14.70 14.20 1,100 0 0.0
01/03/2022
14.40
 3,049,788 14.30 14.50 14 0 0 0
28/02/2022
14.30
 2,023,506 14.50 14.70 14.20 500 0 0.0
25/02/2022
14.50
 3,685,222 14.10 14.80 13.90 3,000 6,000 -0.0
24/02/2022
14.10
 7,187,068 14.60 14.90 13.20 100 0 0.0
23/02/2022
14.60
 3,217,419 14.70 14.80 14.50 2,100 0 0.0
22/02/2022
14.70
 4,023,096 14.70 14.90 14.30 10,000 0 0.1
21/02/2022
14.70
 15,505,352 13.70 14.90 13.70 900 0 0.0
18/02/2022
13.70
 5,709,842 13.40 13.90 13.30 0 0 0
17/02/2022
13.40
 1,450,613 13.60 14 13.40 0 0 0
16/02/2022
13.60
 2,347,611 13.50 13.70 13.50 0 400 -0.0
15/02/2022
13.50
 943,285 13.40 13.60 13.30 0 0 0
14/02/2022
13.40
 2,443,217 13.90 13.90 13.30 5,000 1,000 0.1
11/02/2022
13.90
 1,862,870 13.70 13.90 13.60 0 0 0
10/02/2022
13.70
 1,482,847 13.90 14.10 13.70 0 0 0
09/02/2022
13.90
 1,879,934 13.80 14.10 13.70 0 10,500 -0.1
08/02/2022
13.80
 1,191,418 13.80 14 13.50 0 0 0
07/02/2022
13.80
 1,073,001 13.40 14 13.40 400 4,500 -0.1
28/01/2022
13.40
 1,408,144 13 13.50 12.80 700 0 0.0
27/01/2022
13
 1,484,760 12.80 13.50 12.70 0 0 0
26/01/2022
12.80
 1,354,766 12.90 13.20 12.60 0 0 0
25/01/2022
12.90
 1,579,526 12.30 13 12 3,000 0 0.0
24/01/2022
12.30
 2,881,783 13.80 13.80 12.10 3,000 1,400 0.0
21/01/2022
13.80
 1,950,326 14.10 14.60 13.80 0 0 0
20/01/2022
14.10
 1,716,500 14.10 14.60 13.70 1,000 0 0.0
19/01/2022
14.10
 2,238,200 13.20 14.40 13.20 0 0 0
18/01/2022
13.20
 2,914,900 14.30 14.50 13 3,200 200 0.0
17/01/2022
14.30
 6,487,132 16.50 16.90 14.10 0 3,000 -0.0
14/01/2022
16.50
 2,022,621 16.80 17.30 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |