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)
04/08/2020
1.10
 5,610 1.10 1.10 1 0 0 0
03/08/2020
1.10
 2,910 1 1.10 1 0 0 0
31/07/2020
1
 119,980 1 1.10 1 56 0 0.0
30/07/2020
1
 100,810 1 1 0.90 0 50,000 -0.1
29/07/2020
1
 204,200 1 1.10 0.90 0 0 0
28/07/2020
1
 85,310 1 1.10 0.90 1,700 0 0.0
27/07/2020
1
 1,125,150 1.10 1.10 1 50,000 0 0.1
24/07/2020
1.10
 301,800 1.20 1.20 1 0 0 0
23/07/2020
1.20
 449,400 1.20 1.20 1.10 0 0 0
22/07/2020
1.20
 13,100 1.20 1.20 1.10 0 0 0
21/07/2020
1.20
 23,500 1.20 1.20 1.10 0 0 0
20/07/2020
1.20
 59,900 1.20 1.20 1.10 0 0 0
17/07/2020
1.20
 96,010 1.20 1.20 1.10 0 0 0
16/07/2020
1.20
 23,410 1.10 1.20 1.10 0 0 0
15/07/2020
1.10
 98,200 1.20 1.20 1.10 0 0 0
14/07/2020
1.20
 95,900 1.20 1.20 1.10 100 0 0.0
13/07/2020
1.20
 72,500 1.20 1.30 1.20 0 0 0
10/07/2020
1.20
 201,410 1.20 1.30 1.20 0 0 0
09/07/2020
1.20
 311,786 1.20 1.30 1.20 6 0 0.0
08/07/2020
1.20
 171,493 1.20 1.20 1.10 193 0 0.0
07/07/2020
1.20
 244,108 1.20 1.30 1.20 0 0 0
06/07/2020
1.20
 197,400 1.20 1.30 1.20 0 0 0
03/07/2020
1.20
 138,335 1.30 1.30 1.10 0 0 0
02/07/2020
1.30
 246,306 1.20 1.30 1.20 0 0 0
01/07/2020
1.20
 344,910 1.20 1.20 1.10 0 0 0
30/06/2020
1.20
 729,210 1.30 1.30 1.10 0 0 0
29/06/2020
1.30
 892,100 1.30 1.30 1.20 0 0 0
26/06/2020
1.30
 652,100 1.40 1.40 1.30 0 0 0
25/06/2020
1.40
 544,500 1.30 1.40 1.30 0 0 0
24/06/2020
1.30
 331,000 1.40 1.40 1.30 0 0 0
23/06/2020
1.40
 363,437 1.40 1.50 1.30 0 0 0
22/06/2020
1.40
 709,754 1.40 1.40 1.40 0 0 0
19/06/2020
1.40
 581,865 1.30 1.40 1.20 0 0 0
18/06/2020
1.30
 720,100 1.30 1.40 1.20 0 0 0
17/06/2020
1.30
 1,448,790 1.50 1.50 1.30 0 0 0
16/06/2020
1.50
 1,021,742 1.50 1.50 1.30 101 0 0.0
15/06/2020
1.50
 656,900 1.50 1.60 1.40 0 0 0
12/06/2020
1.50
 1,387,301 1.50 1.60 1.40 0 0 0
11/06/2020
1.50
 3,323,771 1.40 1.60 1.40 0 0 0
10/06/2020
1.40
 546,355 1.30 1.40 1.30 0 0 0
09/06/2020
1.30
 419,020 1.20 1.30 1.30 0 0 0
08/06/2020
1.20
 705,432 1.20 1.20 1.10 0 0 0
05/06/2020
1.20
 267,549 1.20 1.20 1.10 0 0 0
04/06/2020
1.20
 325,290 1.10 1.20 1.10 0 0 0
03/06/2020
1.10
 302,446 1.20 1.20 1.10 0 0 0
02/06/2020
1.20
 763,755 1.10 1.20 1.10 10,000 0 0.0
01/06/2020
1.10
 250,020 1 1.10 0.90 5,000 0 0.0
29/05/2020
1
 138,900 1 1 1 0 0 0
28/05/2020
1
 151,600 1 1.10 0.90 0 2,000 -0.0
27/05/2020
1
 235,310 1 1 1 0 0 0
26/05/2020
1
 561,160 1 1 0.90 20,000 0 0.0
25/05/2020
1
 285,100 1.10 1.10 1 0 0 0
22/05/2020
1.10
 2,900 1.10 1.10 1 0 0 0
21/05/2020
1.10
 29,400 1 1.10 1 0 0 0
20/05/2020
1
 261,200 1 1.10 1 0 0 0
19/05/2020
1
 204,200 1 1.10 1 0 0 0
18/05/2020
1
 67,800 1.10 1.10 1 0 0 0
15/05/2020
1.10
 178,700 1.10 1.10 1 0 0 0
14/05/2020
1.10
 166,846 1.10 1.10 1 0 0 0
13/05/2020
1.10
 174,310 1.10 1.10 1 0 0 0
12/05/2020
1.10
 264,100 1.10 1.10 1 0 0 0
11/05/2020
1.10
 391,530 1 1.10 1 0 0 0
08/05/2020
1
 662,600 1 1.10 0.90 0 5,000 -0.0
07/05/2020
1
 122,700 1 1 0.90 0 0 0
06/05/2020
1
 243,100 1 1 1 10,000 0 0.0
05/05/2020
1
 125,550 1 1 0.90 0 0 0
04/05/2020
1
 5,600 0.90 1 0.90 0 0 0
29/04/2020
0.90
 14,920 0.90 0.90 0.90 0 0 0
28/04/2020
0.90
 21,900 1 1 0.90 0 0 0
27/04/2020
1
 1,100 1 1 0.90 0 0 0
24/04/2020
1
 71,660 1 1 0.90 0 0 0
23/04/2020
1
 12,410 0.90 1 0.90 0 0 0
22/04/2020
0.90
 112,700 0.90 0.90 0.90 0 0 0
21/04/2020
0.90
 108,409 1 1 0.90 0 0 0
20/04/2020
1
 106,900 0.90 1 0.90 0 0 0
17/04/2020
0.90
 451,500 1 1 0.90 0 0 0
16/04/2020
1
 13,865 1 1 0.90 0 0 0
15/04/2020
1
 69,400 1 1 0.90 0 0 0
14/04/2020
1
 163,100 1 1 0.90 0 0 0
13/04/2020
1
 6,900 1 1 0.90 0 0 0
10/04/2020
1
 43,400 0.90 1 0.90 0 0 0
09/04/2020
0.90
 157,020 1 1 0.90 0 0 0
08/04/2020
1
 41,540 1 1 0.90 0 0 0
07/04/2020
1
 15,100 1 1 0.90 0 0 0
06/04/2020
1
 592,910 1 1 0.90 0 0 0
03/04/2020
1
 105,730 1 1 0.90 0 0 0
01/04/2020
1
 14,600 0.90 1 0.90 0 0 0
31/03/2020
0.90
 120,770 0.90 1 0.90 0 0 0
30/03/2020
0.90
 375,960 1 1 0.90 7,000 0 0.0
27/03/2020
1
 115,800 1 1.10 1 0 0 0
26/03/2020
1
 311,210 1 1.10 1 0 0 0
25/03/2020
1
 268,800 1 1.10 1 0 0 0
24/03/2020
1
 695,700 0.90 1 0.90 0 0 0
23/03/2020
0.90
 482,139 1 1.10 0.90 39 0 0.0
20/03/2020
1
 23,700 1 1 1 0 0 0
19/03/2020
1
 86,160 1 1.10 0.90 3,300 0 0.0
18/03/2020
1
 615,421 1 1 1 0 0 0
17/03/2020
1
 142,460 0.90 1 0.90 0 0 0
16/03/2020
0.90
 29,920 0.90 1 0.90 0 0 0
13/03/2020
0.90
 222,508 0.90 1 0.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |