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)
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
23/12/2020
4.40
 6,273,500 4.60 5.10 3.90 4,100 0 0.0
22/12/2020
4.60
 1,842,908 4 4.60 3.40 0 0 0
21/12/2020
4
 2,887,929 3.60 4 3.70 0 21,019 -0.1
18/12/2020
3.60
 1,821,300 3.20 3.60 3.20 0 29,400 -0.1
17/12/2020
3.20
 8,501,400 2.80 3.20 3 1,700 23,700 -0.1
16/12/2020
2.80
 1,941,116 2.50 2.80 2.70 0 35,000 -0.0
15/12/2020
2.50
 2,329,770 2.30 2.50 2.40 0 35,000 -0.1
14/12/2020
2.30
 3,067,919 2 2.30 2 0 49,000 -0.1
11/12/2020
2
 4,829,784 1.80 2 1.80 0 0 0
10/12/2020
1.80
 730,244 1.70 1.80 1.80 0 40,000 -0.1
09/12/2020
1.70
 2,259,920 1.50 1.70 1.40 0 0 0
08/12/2020
1.50
 802,508 1.40 1.50 1.40 0 0 0
07/12/2020
1.40
 607,400 1.50 1.50 1.30 0 18,000 -0.0
04/12/2020
1.50
 550,153 1.40 1.50 1.30 0 0 0
03/12/2020
1.40
 333,800 1.50 1.50 1.40 0 0 0
02/12/2020
1.50
 619,000 1.40 1.50 1.30 0 0 0
01/12/2020
1.40
 1,239,500 1.40 1.40 1.20 18,000 0 0.0
30/11/2020
1.40
 362,300 1.30 1.40 1.30 0 0 0
27/11/2020
1.30
 346,100 1.30 1.40 1.20 0 0 0
26/11/2020
1.30
 875,850 1.50 1.50 1.30 0 0 0
25/11/2020
1.50
 674,200 1.40 1.60 1.40 0 0 0
24/11/2020
1.40
 1,107,200 1.30 1.40 1.30 0 0 0
23/11/2020
1.30
 922,300 1.30 1.30 1.30 0 0 0
20/11/2020
1.30
 41,900 1.30 1.30 1.20 0 0 0
19/11/2020
1.30
 29,200 1.20 1.30 1.20 0 0 0
18/11/2020
1.20
 72,441 1.30 1.30 1.20 0 0 0
17/11/2020
1.30
 1,003 1.20 1.30 1.20 0 0 0
16/11/2020
1.20
 307,100 1.30 1.30 1.20 0 0 0
13/11/2020
1.30
 174,904 1.30 1.30 1.20 0 0 0
12/11/2020
1.30
 187,820 1.20 1.30 1.10 0 0 0
11/11/2020
1.20
 70,400 1.20 1.20 1.20 0 0 0
10/11/2020
1.20
 139,200 1.20 1.20 1.20 0 0 0
09/11/2020
1.20
 76,430 1.20 1.30 1.20 0 0 0
06/11/2020
1.20
 66,688 1.20 1.30 1.20 0 0 0
05/11/2020
1.20
 525,400 1.20 1.30 1.20 0 0 0
04/11/2020
1.20
 45,430 1.30 1.30 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |