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

5.90
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
(2025-12-29) 		-0.20 -3.23% 24,021,100 302,700 1.8
5.90
6.30
5.90
2 tháng
(2025-12-01) 		0.50 9.09% 61,491,100 539,600 3.2
5.50
6.90
5.90
3 tháng
(2025-10-30) 		0.30 5.26% 72,806,000 540,900 3.2
5.40
6.90
5.90
6 tháng
(2025-08-01) 		-0.50 -7.69% 223,308,300 702,000 5.0
5.40
7.60
5.90
12 tháng
(2025-02-03) 		1.10 22.45% 470,051,853 546,017 4.1
3.50
7.60
5.90
24 tháng
(2024-02-15) 		-1.30 -17.81% 706,896,302 598,338 4.4
3.50
8.10
5.90
36 tháng
(2023-02-13) 		1.20 25% 1,407,560,415 654,738 4.9
3.50
10
5.90
60 tháng
(2021-02-23) 		-0.20 -3.23% 2,870,890,662 672,711 6.8
2.80
21.10
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
15.50
 2,957,447 15.60 16 15.30 30,200 0 0.5
30/08/2021
15.60
 2,515,100 15.10 15.60 14.90 1,000 0 0.0
27/08/2021
15.10
 4,869,968 14.70 15.10 13.90 5,000 0 0.1
26/08/2021
14.70
 2,744,145 15.10 15.20 14.50 0 2,000 -0.0
25/08/2021
15.10
 3,119,666 14.90 15.30 14.10 7,000 25,600 -0.3
24/08/2021
14.90
 7,397,559 16.60 17 14.10 6,000 1,100 0.1
23/08/2021
16.60
 9,118,508 15.30 17.30 15 1,000 5,700 -0.1
20/08/2021
15.30
 10,081,000 15.70 16.50 14.60 1,000 30,500 -0.5
19/08/2021
15.70
 4,175,900 15.30 15.80 15 0 7,700 -0.1
18/08/2021
15.30
 5,778,273 15 15.90 14.50 1,100 64,500 -1.0
17/08/2021
15
 4,100,500 15.20 15.50 14.80 11,500 20,000 -0.1
16/08/2021
15.20
 9,643,700 13.60 15.20 13.60 2,000 2,000 0.0
13/08/2021
13.60
 4,032,543 13.20 13.60 13 10,000 1,000 0.1
12/08/2021
13.20
 4,302,300 13.30 13.50 12.90 20,600 0 0.3
11/08/2021
13.30
 3,421,600 13.70 13.70 13.10 2,000 700 0.0
10/08/2021
13.70
 2,726,500 13.60 14 13.40 8,700 0 0.1
09/08/2021
13.60
 7,148,097 12.90 13.90 12.50 5,900 2,500 0.0
06/08/2021
12.90
 3,648,900 13.30 13.30 12.80 0 0 0
05/08/2021
13.30
 2,524,000 13.30 13.40 13 7,000 5,000 0.0
04/08/2021
13.30
 6,245,700 12.60 13.50 12.60 12,100 5,000 0.1
03/08/2021
12.60
 4,400,300 12.50 12.80 12 0 0 0
02/08/2021
12.50
 2,526,000 12.70 12.70 12.30 7,000 0 0.1
30/07/2021
12.70
 4,833,600 12.10 12.90 12 6,700 0 0.1
29/07/2021
12.10
 2,287,592 11.90 12.10 11.80 0 1,000 -0.0
28/07/2021
11.90
 1,507,500 11.90 12 11.70 0 0 0
27/07/2021
11.90
 2,113,500 11.70 12.10 11.70 2,000 0 0.0
26/07/2021
11.70
 1,220,585 11.80 11.90 11.40 8,000 2,000 0.1
23/07/2021
11.80
 2,481,272 12.30 12.30 11.60 0 0 0
22/07/2021
12.30
 3,396,982 12 12.50 11.80 2,000 200 0.0
21/07/2021
12
 1,257,900 12.40 12.60 11.80 5,700 0 0.1
20/07/2021
12.40
 3,428,200 11.50 12.70 11 147,000 1,000 1.8
19/07/2021
11.50
 3,487,800 13 13 11.20 700 5,000 -0.1
16/07/2021
13
 2,053,600 12.90 14.60 12.70 16,000 0 0.2
15/07/2021
12.90
 1,642,400 12.50 13 12 1,500 0 0.0
14/07/2021
12.50
 1,772,600 13 13 11.90 5,600 100,600 -1.2
13/07/2021
13
 2,535,730 11.50 13 11.20 0 0 0
12/07/2021
11.50
 4,224,992 13 13 11.50 3,400 20,100 -0.2
09/07/2021
13
 4,585,673 14.40 14.40 12.40 300 2,000 -0.0
08/07/2021
14.40
 1,702,108 14.80 15 13.90 0 0 0
07/07/2021
14.80
 4,248,000 14.50 15.50 13.20 300 10,700 -0.1
06/07/2021
14.50
 3,460,682 16.30 16.70 13.80 0 26,000 -0.4
05/07/2021
16.30
 3,000,034 16.80 16.90 15.60 22,600 4,000 0.3
02/07/2021
16.80
 3,123,709 16.70 17.40 16.20 47,300 18,000 0.5
01/07/2021
16.70
 3,483,326 15.60 16.90 15.50 5,100 0 0.1
30/06/2021
15.60
 2,275,762 15.80 15.80 15.40 400 0 0.0
29/06/2021
15.80
 2,635,260 15.50 16 15.20 55,500 2,000 0.9
28/06/2021
15.50
 2,162,008 15.50 15.90 15.30 2,000 0 0.0
25/06/2021
15.50
 6,286,351 14.10 15.80 14 5,700 52,000 -0.7
24/06/2021
14.10
 2,115,955 14.60 14.80 14 600 0 0.0
23/06/2021
14.60
 8,112,698 13.20 15 13.30 40,700 2,200 0.6
22/06/2021
13.20
 2,644,973 13.10 13.50 13 0 500 -0.0
21/06/2021
13.10
 2,309,700 13.10 13.60 12.50 10,000 0 0
18/06/2021
13.10
 2,381,564 13 13.60 12.90 700 51,300 -0.7
17/06/2021
13
 2,109,400 12.80 13 12.10 600 0 0.0
16/06/2021
12.80
 2,806,081 13.30 13.30 12.50 10,000 3,000 0.1
15/06/2021
13.30
 2,763,389 13.60 13.80 13 5,500 0 0.1
14/06/2021
13.60
 5,270,577 13.10 14 12.70 9,000 100 0.1
11/06/2021
13.10
 5,194,172 12.30 13.90 11.90 2,500 2,000 0.0
10/06/2021
12.30
 2,296,016 12.80 12.90 11.90 10,500 0 0.1
09/06/2021
12.80
 4,555,901 11.30 13.30 10.40 8,300 60,100 -0.7
08/06/2021
11.30
 4,654,922 12.40 13 10.90 1,200 1,200 -0.0
07/06/2021
12.40
 6,979,503 14.40 14.60 12.40 2,800 11,500 -0.1
04/06/2021
14.40
 6,780,371 13.60 15.30 13.40 2,200 16,200 -0.2
03/06/2021
13.60
 4,783,120 12.60 13.60 12.60 75,800 0 1.0
02/06/2021
12.60
 7,848,742 11 12.60 10.20 36,800 0 0.5
01/06/2021
11
 6,288,204 9.70 11 10.50 11,000 200 0.1
31/05/2021
9.70
 4,882,831 8.80 9.70 8.80 0 200 -0.0
28/05/2021
8.80
 5,163,100 8.10 9 7.80 1,500 14,400 -0.1
27/05/2021
8.10
 2,446,303 8.40 8.50 7.70 0 0 0
26/05/2021
8.40
 1,626,492 8.40 8.60 8.30 1,000 15,000 -0.1
25/05/2021
8.40
 1,964,528 8.60 8.60 8.30 1,400 5,000 -0.0
24/05/2021
8.60
 2,671,200 8.30 8.90 8.20 0 0 0
21/05/2021
8.30
 3,816,100 7.90 8.60 7.90 15,000 35,600 -0.2
20/05/2021
7.90
 2,311,200 7.60 8 7.40 0 0 0
19/05/2021
7.60
 996,900 7.60 7.60 7.40 0 0 0
18/05/2021
7.60
 891,200 7.70 7.70 7.50 25,500 0 0.2
17/05/2021
7.70
 1,187,838 8 8.10 7.70 0 0 0
14/05/2021
8
 1,652,600 8 8.10 7.80 200 0 0.0
13/05/2021
8
 2,150,648 7.80 8.10 7.70 6,100 0 0.0
12/05/2021
7.80
 936,304 7.80 7.80 7.50 0 0 0
11/05/2021
7.80
 1,128,288 7.70 7.90 7.50 0 176,900 -1.3
10/05/2021
7.70
 1,304,000 7.40 7.90 7.30 0 0 0
07/05/2021
7.40
 1,634,475 7.70 7.80 7.20 0 32,300 -0.2
06/05/2021
7.70
 852,563 7.90 8 7.60 300 500 -0.0
05/05/2021
7.90
 1,153,191 7.50 8 7.30 96,000 1,000 0.7
04/05/2021
7.50
 1,473,842 7.70 7.70 6.80 80,600 137,000 -0.4
29/04/2021
7.70
 843,361 7.80 8 6.70 0 76,800 -0.6
28/04/2021
7.80
 729,900 7.50 8 7.50 300 0 0.0
27/04/2021
7.50
 1,140,510 7.90 7.90 7.40 25,200 27,100 -0.0
26/04/2021
7.90
 956,900 8.20 8.40 7.60 200 0 0.0
23/04/2021
8.20
 1,761,475 7.70 8.20 7.60 10,300 0 0.1
22/04/2021
7.70
 2,429,614 8.40 8.40 7.60 0 0 0
20/04/2021
8.40
 1,566,852 8.70 8.90 8.20 14,400 0 0.1
19/04/2021
8.70
 1,831,120 8.60 8.70 8.20 0 0 0
16/04/2021
8.60
 2,648,842 9 9 8 0 5,000 -0.0
15/04/2021
9
 2,056,053 9.20 9.30 8.90 0 0 0
14/04/2021
9.20
 2,211,940 9 9.30 8.70 0 0 0
13/04/2021
9
 3,269,825 9.40 9.70 8.80 10,000 500 0.1
12/04/2021
9.40
 4,276,767 8.60 9.50 8.50 0 0 0
09/04/2021
8.60
 1,584,700 8.70 8.70 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |