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)
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
19/02/2019
1.70
 103,200 1.70 1.70 1.60 0 0 0
18/02/2019
1.70
 114,500 1.70 1.70 1.70 0 0 0
15/02/2019
1.70
 5,400 1.70 1.70 1.60 0 0 0
14/02/2019
1.70
 168,500 1.80 1.80 1.70 0 0 0
13/02/2019
1.80
 305,200 1.70 1.80 1.60 0 0 0
12/02/2019
1.70
 137,320 1.60 1.70 1.50 0 0 0
11/02/2019
1.60
 32,200 1.60 1.60 1.50 0 0 0
01/02/2019
1.60
 10,600 1.60 1.60 1.50 0 0 0
31/01/2019
1.60
 18,400 1.60 1.60 1.50 0 0 0
30/01/2019
1.60
 27,000 1.60 1.60 1.60 4,100 0 0.0
29/01/2019
1.60
 81,700 1.70 1.70 1.50 0 0 0
28/01/2019
1.70
 181,700 1.60 1.70 1.50 0 0 0
25/01/2019
1.60
 114,300 1.60 1.60 1.50 900 0 0.0
24/01/2019
1.60
 101,500 1.60 1.60 1.50 0 0 0
23/01/2019
1.60
 194,300 1.60 1.60 1.50 0 0 0
22/01/2019
1.60
 62,400 1.60 1.60 1.60 0 0 0
21/01/2019
1.60
 74,300 1.70 1.70 1.60 0 0 0
18/01/2019
1.70
 110,400 1.60 1.70 1.60 0 0 0
17/01/2019
1.60
 176,800 1.60 1.60 1.50 0 0 0
16/01/2019
1.60
 121,200 1.60 1.70 1.50 0 0 0
15/01/2019
1.60
 113,900 1.70 1.70 1.60 0 0 0
14/01/2019
1.70
 16,600 1.70 1.70 1.60 0 0 0
11/01/2019
1.70
 32,930 1.60 1.70 1.60 0 0 0
10/01/2019
1.60
 93,460 1.70 1.70 1.50 0 0 0
09/01/2019
1.70
 53,500 1.60 1.70 1.60 0 0 0
08/01/2019
1.60
 70,600 1.60 1.60 1.50 0 0 0
07/01/2019
1.60
 166,780 1.60 1.70 1.50 0 0 0
04/01/2019
1.60
 144,590 1.60 1.70 1.50 3,000 0 0.0
03/01/2019
1.60
 107,500 1.70 1.70 1.50 0 0 0
02/01/2019
1.70
 33,500 1.70 1.70 1.70 0 0 0
28/12/2018
1.70
 91,400 1.80 1.80 1.60 0 0 0
27/12/2018
1.80
 108,320 1.60 1.80 1.60 0 0 0
26/12/2018
1.60
 16,800 1.70 1.70 1.60 0 0 0
25/12/2018
1.70
 56,600 1.70 1.70 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |