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

5.30
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
(2026-02-23) 		-0.70 -11.67% 15,937,800 -34,500 -0.2
5
6
5.30
2 tháng
(2026-01-19) 		-0.80 -13.11% 30,666,700 242,800 1.5
5
6.20
5.30
3 tháng
(2025-12-18) 		-0.70 -11.67% 66,624,900 -85,400 -0.4
5
6.90
5.30
6 tháng
(2025-09-19) 		-1.30 -19.70% 122,924,200 539,600 3.3
5
6.90
5.30
12 tháng
(2025-03-24) 		-0.10 -1.85% 457,523,500 560,017 4.2
3.50
7.60
5.30
24 tháng
(2024-03-28) 		-2.80 -34.57% 645,424,851 312,938 2.3
3.50
8.10
5.30
36 tháng
(2023-04-03) 		-0.30 -5.36% 1,381,567,970 598,038 4.6
3.50
10
5.30
60 tháng
(2021-04-13) 		-3.70 -41.11% 2,807,112,715 633,291 6.1
2.80
21.10
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
8.70
 2,022,256 8.70 8.80 8.40 13,300 0 0.1
07/04/2021
8.70
 2,617,098 8.50 9 8.30 300 0 0.0
06/04/2021
8.50
 2,620,296 8.60 8.70 8.20 0 0 0
05/04/2021
8.60
 3,295,898 8.50 8.80 8.50 176,700 2,000 1.5
02/04/2021
8.50
 3,515,101 8.30 8.90 8.30 100 0 0.0
01/04/2021
8.30
 4,354,087 8.10 8.70 7.80 0 141,500 -1.1
31/03/2021
8.10
 6,764,651 7.50 8.30 7.30 2,000 6,000 -0.0
30/03/2021
7.50
 1,550,661 7.30 7.50 7.20 0 0 0
29/03/2021
7.30
 1,189,118 7.10 7.40 6.80 0 0 0
26/03/2021
7.10
 2,427,400 6.90 7.20 6.30 0 0 0
25/03/2021
6.90
 1,682,849 7.20 7.30 6.90 700 0 0.0
24/03/2021
7.20
 2,304,349 7.50 7.50 6.80 0 800 -0.0
23/03/2021
7.50
 1,828,420 7.50 7.50 7.20 0 2,200 -0.0
22/03/2021
7.50
 1,702,744 7.60 7.60 7.30 0 0 0
19/03/2021
7.60
 2,431,059 7.60 7.60 7.30 0 6,900 -0.1
18/03/2021
7.60
 1,534,014 7.50 7.70 7.40 0 0 0
17/03/2021
7.50
 1,587,073 7.60 7.60 7.40 600 0 0.0
16/03/2021
7.60
 3,138,754 7.40 7.60 7.30 10,900 0 0.1
15/03/2021
7.40
 1,473,700 7.40 7.40 7.20 28,400 0 0.2
12/03/2021
7.40
 1,459,136 7.60 7.80 7.30 2,000 0 0.0
11/03/2021
7.60
 2,282,768 7.30 7.70 7.20 0 300 -0.0
10/03/2021
7.30
 2,121,161 7.10 7.30 6.90 300 2,500 -0.0
09/03/2021
7.10
 3,919,600 7.50 7.50 6.90 12,500 1,900 0.1
08/03/2021
7.50
 2,454,674 7.80 8.20 7.40 5,200 12,000 -0.1
05/03/2021
7.80
 2,780,227 7.10 8 7.10 103,000 0 0.8
04/03/2021
7.10
 8,044,379 6.30 7.10 6.30 0 0 0
03/03/2021
6.30
 1,483,517 6.30 6.30 6.10 0 168,500 -1.0
02/03/2021
6.30
 1,469,420 6.20 6.40 6.10 6,500 0 0.0
01/03/2021
6.20
 1,498,660 6.30 6.40 5.60 7,000 0 0.0
26/02/2021
6.30
 783,588 6.40 6.50 6.10 0 10,000 -0.1
25/02/2021
6.40
 1,105,100 6.30 6.60 6.20 0 0 0
24/02/2021
6.30
 2,610,175 6.20 6.60 6.10 20 24,700 -0.2
23/02/2021
6.20
 1,185,747 6.20 6.20 5.90 0 6,900 -0.0
22/02/2021
6.20
 978,150 6.20 6.40 6.10 0 0 0
19/02/2021
6.20
 1,324,100 6.20 6.30 6 0 0 0
18/02/2021
6.20
 2,471,149 6.50 6.50 6.20 5,000 0 0.0
17/02/2021
6.50
 1,014,000 6.30 6.50 6.20 0 0 0
09/02/2021
6.30
 1,324,800 6.20 6.50 5.70 50,300 0 0.3
08/02/2021
6.20
 2,507,900 6.50 6.60 5.50 119,200 0 0
05/02/2021
6.50
 1,824,848 6.40 6.60 6.20 0 0 0
04/02/2021
6.40
 1,454,475 6.40 6.80 6.30 100 0 0.0
03/02/2021
6.40
 2,840,002 5.80 6.40 5.60 0 0 0
02/02/2021
5.80
 1,106,700 5.60 6.10 5.40 2,000 0 0.0
01/02/2021
5.60
 2,377,500 5.40 5.70 5 18,300 0 0.1
29/01/2021
5.40
 4,918,703 5.30 5.70 4.60 3,200 0 0.0
28/01/2021
5.30
 370,289 6.10 6.10 5.30 0 0 0
27/01/2021
6.10
 3,300,051 6.90 6.90 6.10 20 100 -0.0
26/01/2021
6.90
 3,251,297 7.80 8 6.90 10 0 0.0
25/01/2021
7.80
 4,209,196 8.70 9 7.70 0 0 0
22/01/2021
8.70
 4,205,300 7.80 8.70 7.60 0 0 0
21/01/2021
7.80
 4,511,187 7.10 7.80 7.10 0 500 -0.0
20/01/2021
7.10
 3,736,914 7.10 7.50 6.10 100 0 0.0
19/01/2021
7.10
 5,143,890 7 7.50 6 200 200 0
18/01/2021
7
 5,389,041 6.10 7 5.90 0 0 0
15/01/2021
6.10
 3,622,865 5.90 6.20 5.90 32,300 20,000 0.1
14/01/2021
5.90
 3,599,027 5.40 6 5.30 0 400 -0.0
13/01/2021
5.40
 2,150,200 5.70 5.70 5.30 0 0 0
12/01/2021
5.70
 3,332,100 5.90 6 5.40 100 0 0.0
11/01/2021
5.90
 3,312,900 5.60 6 5.50 0 10,000 -0.1
08/01/2021
5.60
 4,075,100 5.20 5.60 5.30 400 500 -0.0
07/01/2021
5.20
 4,450,400 4.80 5.40 4.60 4,000 4,000 -0.0
06/01/2021
4.80
 2,977,022 4.90 4.90 4.60 0 0 0
05/01/2021
4.90
 3,408,700 5.20 5.40 4.70 0 31,000 -0.2
04/01/2021
5.20
 2,641,000 5.20 5.50 5 5,000 0 0.0
31/12/2020
5.20
 1,784,900 5 5.20 4.80 500 0 0.0
30/12/2020
5
 3,800,822 5.50 5.50 4.70 18,000 0 0.1
29/12/2020
5.50
 3,771,500 5 5.70 5 32,800 10,000 0.1
28/12/2020
5
 3,481,800 4.60 5 4.50 100 0 0.0
25/12/2020
4.60
 4,670,567 4 4.60 3.50 400 0 0.0
24/12/2020
4
 5,335,900 4.40 4.50 4 9,300 100,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |