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
(2026-08-17) 		-0.20 -4.35% 7,189,700 -135,300 0
4.30
4.70
4.30
2 tháng
(2026-07-16) 		-0.20 -4.35% 19,029,100 -163,100 0
4.30
4.80
4.30
3 tháng
(2026-06-16) 		-0.40 -8.33% 38,002,800 -2,600 0
4.30
5.30
4.30
6 tháng
(2026-03-18) 		-0.90 -16.98% 70,877,300 20,134 0.0
4.30
5.60
4.30
12 tháng
(2025-09-19) 		-2.20 -33.33% 193,801,500 559,734 3.3
4.30
6.90
4.30
24 tháng
(2024-09-24) 		-0.90 -16.98% 605,568,994 601,438 4.3
3.50
7.60
4.30
36 tháng
(2023-10-02) 		-4.10 -48.24% 974,778,424 577,672 4.1
3.50
8.50
4.30
60 tháng
(2021-10-11) 		-10.20 -69.86% 2,484,782,663 783,525 6.6
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |