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)
03/11/2020
1.30
 13,400 1.20 1.30 1.20 0 0 0
02/11/2020
1.20
 3,940 1.30 1.30 1.20 0 0 0
30/10/2020
1.30
 91,800 1.20 1.30 1.20 0 0 0
29/10/2020
1.20
 290,208 1.20 1.30 1.20 0 0 0
28/10/2020
1.20
 195,700 1.30 1.30 1.20 0 0 0
27/10/2020
1.30
 88,200 1.30 1.30 1.20 0 0 0
26/10/2020
1.30
 34,000 1.20 1.30 1.20 0 0 0
23/10/2020
1.20
 56,100 1.30 1.30 1.20 0 0 0
22/10/2020
1.30
 49,900 1.30 1.30 1.20 0 0 0
21/10/2020
1.30
 346,939 1.40 1.40 1.30 0 0 0
20/10/2020
1.40
 294,500 1.30 1.40 1.30 0 0 0
19/10/2020
1.30
 266,000 1.30 1.30 1.20 0 0 0
16/10/2020
1.30
 110,800 1.30 1.40 1.30 0 0 0
15/10/2020
1.30
 265,800 1.30 1.40 1.20 0 0 0
14/10/2020
1.30
 78,800 1.30 1.40 1.30 0 0 0
13/10/2020
1.30
 215,500 1.30 1.30 1.30 0 0 0
12/10/2020
1.30
 502,400 1.40 1.40 1.30 0 0 0
09/10/2020
1.40
 66,922 1.30 1.40 1.30 0 0 0
08/10/2020
1.30
 467,215 1.30 1.40 1.30 0 0 0
07/10/2020
1.30
 394,292 1.40 1.40 1.30 0 0 0
06/10/2020
1.40
 33,834 1.30 1.40 1.30 0 7,000 -0.0
05/10/2020
1.30
 312,154 1.40 1.40 1.30 0 0 0
02/10/2020
1.40
 717,360 1.30 1.40 1.30 0 0 0
01/10/2020
1.30
 759,755 1.30 1.40 1.20 0 0 0
30/09/2020
1.30
 30,540 1.20 1.30 1.20 0 0 0
29/09/2020
1.20
 419,531 1.30 1.40 1.20 0 0 0
28/09/2020
1.30
 345,717 1.30 1.40 1.30 0 0 0
25/09/2020
1.30
 431,661 1.30 1.40 1.20 0 0 0
24/09/2020
1.30
 148,957 1.40 1.40 1.30 0 0 0
23/09/2020
1.40
 185,363 1.40 1.40 1.30 5,000 0 0.0
22/09/2020
1.40
 370,300 1.30 1.40 1.20 0 0 0
21/09/2020
1.30
 153,212 1.30 1.30 1.20 10,000 0 0.0
18/09/2020
1.30
 214,723 1.30 1.30 1.20 0 0 0
17/09/2020
1.30
 334,400 1.30 1.40 1.30 0 0 0
16/09/2020
1.30
 288,735 1.30 1.40 1.30 0 0 0
15/09/2020
1.30
 45,800 1.30 1.40 1.30 0 0 0
14/09/2020
1.30
 151,885 1.40 1.40 1.30 50 0 0
11/09/2020
1.40
 157,120 1.30 1.40 1.30 0 0 0
10/09/2020
1.30
 214,740 1.30 1.30 1.30 0 0 0
09/09/2020
1.30
 11,575 1.30 1.30 1.20 0 0 0
08/09/2020
1.30
 203,400 1.30 1.40 1.20 0 0 0
07/09/2020
1.30
 554,339 1.30 1.40 1.30 0 0 0
04/09/2020
1.30
 230,769 1.40 1.40 1.20 0 0 0
03/09/2020
1.40
 288,611 1.40 1.40 1.30 0 0 0
01/09/2020
1.40
 760,230 1.20 1.40 1.20 0 0 0
31/08/2020
1.20
 621,611 1.40 1.40 1.20 0 0 0
28/08/2020
1.40
 847,820 1.40 1.50 1.30 0 0 0
27/08/2020
1.40
 964,690 1.30 1.40 1.30 0 0 0
26/08/2020
1.30
 1,240,596 1.20 1.30 1.20 0 0 0
25/08/2020
1.20
 1,056,781 1.10 1.20 1.10 0 2,400 -0.0
24/08/2020
1.10
 262,000 1.20 1.20 1.10 0 0 0
21/08/2020
1.20
 80,910 1.20 1.20 1.10 0 0 0
20/08/2020
1.20
 115,425 1.20 1.20 1.10 0 0 0
19/08/2020
1.20
 32,910 1.10 1.20 1.10 0 0 0
18/08/2020
1.10
 149,600 1.20 1.20 1.10 0 0 0
17/08/2020
1.20
 388,200 1.20 1.20 1.10 0 0 0
14/08/2020
1.20
 61,550 1.20 1.20 1.10 0 0 0
13/08/2020
1.20
 140,701 1.10 1.20 1.10 0 0 0
12/08/2020
1.10
 423,132 1.10 1.10 1 32 0 0.0
11/08/2020
1.10
 66,400 1.10 1.10 1 1,400 0 0.0
10/08/2020
1.10
 76,800 1.10 1.10 1 0 0 0
07/08/2020
1.10
 18,652 1.10 1.10 1 2 0 0
06/08/2020
1.10
 118,400 1 1.10 1 6,500 0 0.0
05/08/2020
1
 396,630 1.10 1.10 1 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |