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)
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
12/03/2020
0.90
 210,000 1 1 0.90 0 0 0
11/03/2020
1
 283,960 1 1 0.90 100 0 0.0
10/03/2020
1
 90,911 1 1 0.90 0 0 0
09/03/2020
1
 273,800 1.10 1.10 0.90 5,000 0 0.0
06/03/2020
1.10
 212,660 1.10 1.10 1 0 0 0
05/03/2020
1.10
 222,511 1 1.10 1 0 0 0
04/03/2020
1
 49,500 1 1.10 1 0 0 0
03/03/2020
1
 27,500 1.10 1.10 1 1,200 10,000 -0.0
02/03/2020
1.10
 108,011 1.10 1.10 1 0 0 0
28/02/2020
1.10
 11,900 1.10 1.10 1 0 0 0
27/02/2020
1.10
 13,400 1 1.10 1.10 0 0 0
26/02/2020
1
 23,000 1.10 1.10 1 0 0 0
25/02/2020
1.10
 25,500 1 1.10 1 6,800 0 0.0
24/02/2020
1
 331,000 1.10 1.10 1 0 0 0
21/02/2020
1.10
 51,400 1.10 1.10 1 0 0 0
20/02/2020
1.10
 82,410 1.10 1.10 1.10 10 0 0.0
19/02/2020
1.10
 372,410 1 1.10 1 0 0 0
18/02/2020
1
 42,900 1 1 1 0 0 0
17/02/2020
1
 10,100 1 1.10 1 0 0 0
14/02/2020
1
 242,820 1 1.10 1 0 0 0
13/02/2020
1
 71,000 1.10 1.10 1 0 0 0
12/02/2020
1.10
 122,400 1.10 1.20 1 0 0 0
11/02/2020
1.10
 9,100 1.10 1.10 1 0 0 0
10/02/2020
1.10
 1,500 1.10 1.10 1.10 0 0 0
07/02/2020
1.10
 65,700 1.10 1.10 1 0 0 0
06/02/2020
1.10
 422,800 1.10 1.20 1 0 4,000 -0.0
05/02/2020
1.10
 34,700 1 1.10 1 0 0 0
04/02/2020
1
 117,100 1 1 1 0 1,500 -0.0
03/02/2020
1
 179,300 1 1 0.90 0 0 0
31/01/2020
1
 194,500 1.10 1.10 1 0 0 0
30/01/2020
1.10
 70,100 1.20 1.20 1 0 0 0
22/01/2020
1.20
 23,700 1.10 1.20 1.10 0 0 0
21/01/2020
1.10
 52,900 1.10 1.10 1 0 0 0
20/01/2020
1.10
 53,000 1.10 1.20 1.10 5,000 0 0.0
17/01/2020
1.10
 11,400 1.10 1.10 1 0 0 0
16/01/2020
1.10
 88,200 1.10 1.20 1 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |