CTCP Chứng khoán Ngân hàng Sài Gòn Thương Tín (sbs)

5.60
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
(2025-11-05) 		-0.10 -1.75% 11,416,900 -3,700 -0.0
5.40
5.70
5.60
2 tháng
(2025-10-06) 		-1.10 -16.42% 32,187,800 10,700 0.1
5.40
6.70
5.60
3 tháng
(2025-09-08) 		-1 -15.15% 58,617,200 173,900 1.1
5.40
6.80
5.60
6 tháng
(2025-06-09) 		1 21.74% 279,032,800 110,800 1.5
4.50
7.60
5.60
12 tháng
(2024-12-10) 		1.10 24.44% 431,780,169 95,117 1.3
3.50
7.60
5.60
24 tháng
(2023-12-18) 		-1.50 -21.13% 689,178,124 92,838 1.4
3.50
8.10
5.60
36 tháng
(2022-12-21) 		0.30 5.66% 1,404,121,612 154,238 1.9
3.50
10
5.60
60 tháng
(2020-12-31) 		0.40 7.69% 2,906,030,468 302,141 3.9
2.80
21.10
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
1.40
 53,040 1.40 1.40 1.40 0 0 0
12/07/2019
1.40
 67,220 1.40 1.50 1.40 0 0 0
11/07/2019
1.40
 218,500 1.40 1.40 1.30 0 0 0
10/07/2019
1.40
 23,920 1.50 1.50 1.40 0 0 0
09/07/2019
1.50
 189,850 1.40 1.50 1.40 0 0 0
08/07/2019
1.40
 175,130 1.50 1.50 1.40 0 0 0
05/07/2019
1.50
 93,200 1.50 1.50 1.40 0 0 0
04/07/2019
1.50
 89,760 1.40 1.50 1.40 0 0 0
03/07/2019
1.40
 157,360 1.50 1.50 1.40 4,700 0 0.0
02/07/2019
1.50
 45,100 1.50 1.50 1.40 100 0 0.0
01/07/2019
1.50
 49,000 1.50 1.50 1.40 0 0 0
28/06/2019
1.50
 100,820 1.40 1.50 1.40 0 0 0
27/06/2019
1.40
 23,200 1.50 1.50 1.40 0 0 0
26/06/2019
1.50
 14,116 1.50 1.50 1.40 0 0 0
25/06/2019
1.50
 53,650 1.50 1.50 1.40 0 0 0
24/06/2019
1.50
 11,900 1.50 1.50 1.40 0 0 0
21/06/2019
1.50
 171,400 1.50 1.50 1.50 0 0 0
20/06/2019
1.50
 57,300 1.50 1.50 1.40 0 0 0
19/06/2019
1.50
 44,200 1.50 1.50 1.40 0 0 0
18/06/2019
1.50
 2,516 1.50 1.50 1.40 0 0 0
17/06/2019
1.50
 66,050 1.50 1.50 1.40 0 0 0
14/06/2019
1.50
 17,800 1.50 1.50 1.40 0 0 0
13/06/2019
1.50
 37,500 1.50 1.50 1.40 0 0 0
12/06/2019
1.50
 200 1.40 1.50 1.50 0 0 0
11/06/2019
1.40
 49,900 1.50 1.50 1.40 0 0 0
10/06/2019
1.50
 62,972 1.40 1.50 1.40 0 0 0
07/06/2019
1.40
 55,900 1.50 1.50 1.40 0 0 0
06/06/2019
1.50
 101,900 1.50 1.50 1.40 0 0 0
05/06/2019
1.50
 82,767 1.50 1.50 1.50 0 0 0
04/06/2019
1.50
 13,500 1.50 1.50 1.40 0 0 0
03/06/2019
1.50
 80,100 1.50 1.50 1.40 0 0 0
31/05/2019
1.50
 252,900 1.50 1.50 1.50 0 0 0
30/05/2019
1.50
 186,910 1.50 1.60 1.50 0 0 0
29/05/2019
1.50
 167,610 1.50 1.60 1.40 0 0 0
28/05/2019
1.50
 131,040 1.50 1.50 1.50 0 0 0
27/05/2019
1.50
 92,800 1.60 1.60 1.50 0 0 0
24/05/2019
1.60
 516,110 1.50 1.60 1.50 0 0 0
23/05/2019
1.50
 28,100 1.50 1.60 1.50 0 0 0
22/05/2019
1.50
 21,200 1.60 1.60 1.50 0 0 0
21/05/2019
1.60
 176,380 1.60 1.60 1.50 0 0 0
20/05/2019
1.60
 111,100 1.50 1.60 1.50 0 0 0
17/05/2019
1.50
 81,820 1.60 1.60 1.50 0 0 0
16/05/2019
1.60
 396,270 1.60 1.60 1.50 0 0 0
15/05/2019
1.60
 417,004 1.50 1.70 1.60 0 0 0
14/05/2019
1.50
 274,020 1.60 1.60 1.50 0 0 0
13/05/2019
1.60
 159,200 1.60 1.60 1.50 0 0 0
10/05/2019
1.60
 63,500 1.60 1.60 1.60 500 0 0.0
09/05/2019
1.60
 415,600 1.60 1.60 1.50 0 0 0
08/05/2019
1.60
 217,540 1.60 1.60 1.60 0 0 0
07/05/2019
1.60
 287,726 1.60 1.60 1.60 0 0 0
06/05/2019
1.60
 209,734 1.70 1.70 1.50 0 0 0
03/05/2019
1.70
 568,050 1.60 1.70 1.60 2,000 0 0.0
02/05/2019
1.60
 76,648 1.70 1.70 1.60 0 100 -0.0
26/04/2019
1.70
 328,700 1.80 1.80 1.60 0 0 0
25/04/2019
1.80
 655,984 1.80 1.80 1.60 0 0 0
24/04/2019
1.80
 293,765 1.70 1.80 1.70 0 0 0
23/04/2019
1.70
 429,034 1.80 1.80 1.60 0 0 0
22/04/2019
1.80
 706,900 2 2 1.80 0 0 0
19/04/2019
2
 860,110 2 2 1.80 0 100 -0.0
18/04/2019
2
 1,154,305 2 2.20 1.90 0 8,080 -0.0
17/04/2019
2
 1,120,060 1.80 2 1.90 0 0 0
16/04/2019
1.80
 2,191,424 1.60 1.80 1.60 0 95,000 -0.2
12/04/2019
1.60
 406,800 1.60 1.70 1.50 0 0 0
11/04/2019
1.60
 14,640 1.60 1.60 1.60 0 0 0
10/04/2019
1.60
 231,700 1.60 1.70 1.60 40,000 30,000 0.0
09/04/2019
1.60
 216,800 1.60 1.70 1.60 0 0 0
08/04/2019
1.60
 100,100 1.70 1.70 1.60 0 0 0
05/04/2019
1.70
 16,100 1.70 1.70 1.60 0 0 0
04/04/2019
1.70
 163,300 1.60 1.70 1.60 0 0 0
03/04/2019
1.60
 489,380 1.70 1.70 1.60 20,000 0 0.0
02/04/2019
1.70
 219,400 1.70 1.70 1.60 0 0 0
01/04/2019
1.70
 32,200 1.70 1.70 1.60 0 0 0
29/03/2019
1.70
 80,410 1.70 1.70 1.60 0 0 0
28/03/2019
1.70
 41,300 1.70 1.70 1.60 0 0 0
27/03/2019
1.70
 2,300 1.70 1.70 1.60 0 0 0
26/03/2019
1.70
 99,600 1.70 1.70 1.60 0 0 0
25/03/2019
1.70
 381,600 1.70 1.70 1.60 0 0 0
22/03/2019
1.70
 70,900 1.70 1.70 1.60 0 0 0
21/03/2019
1.70
 75,100 1.70 1.70 1.60 0 0 0
20/03/2019
1.70
 48,700 1.70 1.70 1.60 0 0 0
19/03/2019
1.70
 290,537 1.70 1.80 1.60 0 0 0
18/03/2019
1.70
 264,400 1.70 1.80 1.70 0 0 0
15/03/2019
1.70
 195,800 1.70 1.80 1.60 0 0 0
14/03/2019
1.70
 291,957 1.70 1.80 1.60 0 0 0
13/03/2019
1.70
 247,100 1.70 1.80 1.60 0 0 0
12/03/2019
1.70
 154,300 1.70 1.70 1.60 0 0 0
11/03/2019
1.70
 207,600 1.70 1.80 1.60 0 0 0
08/03/2019
1.70
 477,200 1.80 1.80 1.70 0 0 0
07/03/2019
1.80
 674,645 1.70 1.90 1.70 0 0 0
06/03/2019
1.70
 533,520 1.70 1.80 1.60 0 0 0
05/03/2019
1.70
 289,800 1.70 1.80 1.60 0 0 0
04/03/2019
1.70
 74,200 1.70 1.70 1.60 0 0 0
01/03/2019
1.70
 236,800 1.60 1.70 1.60 0 0 0
28/02/2019
1.60
 99,300 1.70 1.70 1.60 0 0 0
27/02/2019
1.70
 230,500 1.60 1.80 1.60 0 0 0
26/02/2019
1.60
 110,900 1.70 1.70 1.60 5,000 0 0.0
25/02/2019
1.70
 242,520 1.70 1.70 1.60 10,000 100 0.0
22/02/2019
1.70
 29,800 1.60 1.70 1.60 0 0 0
21/02/2019
1.60
 80,200 1.70 1.70 1.60 0 0 0
20/02/2019
1.70
 113,400 1.70 1.70 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |