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

5.20
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)
24/12/2018
1.70
 44,405 1.80 1.80 1.60 0 0 0
21/12/2018
1.80
 99,800 1.70 1.80 1.70 0 0 0
20/12/2018
1.70
 149,400 1.80 1.80 1.70 0 0 0
19/12/2018
1.80
 28,300 1.70 1.80 1.70 0 0 0
18/12/2018
1.70
 203,100 1.80 1.80 1.70 0 0 0
17/12/2018
1.80
 34,300 1.80 1.80 1.70 0 0 0
14/12/2018
1.80
 91,200 1.80 1.80 1.70 0 0 0
13/12/2018
1.80
 275,300 1.70 1.90 1.70 0 0 0
12/12/2018
1.70
 12,525 1.80 1.80 1.70 0 0 0
11/12/2018
1.80
 16,300 1.70 1.80 1.70 0 0 0
10/12/2018
1.70
 23,421 1.80 1.80 1.70 0 0 0
07/12/2018
1.80
 161,315 1.80 1.90 1.80 0 0 0
06/12/2018
1.80
 111,525 1.80 1.80 1.70 0 0 0
05/12/2018
1.80
 124,700 1.90 1.90 1.70 0 0 0
04/12/2018
1.90
 79,700 1.80 1.90 1.80 0 0 0
03/12/2018
1.80
 130,126 1.80 1.90 1.80 0 0 0
30/11/2018
1.80
 77,830 1.90 1.90 1.70 0 0 0
29/11/2018
1.90
 143,220 1.80 1.90 1.80 0 0 0
28/11/2018
1.80
 203,430 1.90 1.90 1.80 0 0 0
27/11/2018
1.90
 68,700 1.80 1.90 1.80 0 0 0
26/11/2018
1.80
 31,120 1.70 1.80 1.70 0 0 0
23/11/2018
1.70
 71,710 1.80 1.80 1.70 0 0 0
22/11/2018
1.80
 39,520 1.80 1.80 1.80 0 0 0
21/11/2018
1.80
 210,000 1.90 1.90 1.70 0 0 0
20/11/2018
1.90
 96,410 1.90 1.90 1.80 0 0 0
19/11/2018
1.90
 77,100 1.90 1.90 1.80 0 0 0
16/11/2018
1.90
 44,700 1.80 1.90 1.70 0 0 0
15/11/2018
1.80
 148,300 1.90 1.90 1.70 0 0 0
14/11/2018
1.90
 159,710 1.90 1.90 1.80 0 0 0
13/11/2018
1.90
 262,300 1.90 1.90 1.70 0 0 0
12/11/2018
1.90
 255,866 1.80 1.90 1.80 0 0 0
09/11/2018
1.80
 51,050 1.80 1.90 1.80 0 0 0
08/11/2018
1.80
 71,000 1.90 1.90 1.80 0 0 0
07/11/2018
1.90
 189,400 1.90 1.90 1.80 0 0 0
06/11/2018
1.90
 175,270 1.90 1.90 1.80 0 0 0
05/11/2018
1.90
 90,200 1.90 1.90 1.80 0 0 0
02/11/2018
1.90
 16,200 1.90 1.90 1.80 0 0 0
01/11/2018
1.90
 146,700 1.90 1.90 1.80 0 0 0
31/10/2018
1.90
 302,200 1.80 2 1.80 0 0 0
30/10/2018
1.80
 509,160 1.90 1.90 1.70 0 0 0
29/10/2018
1.90
 26,320 1.90 1.90 1.80 0 0 0
26/10/2018
1.90
 124,110 1.90 1.90 1.80 0 0 0
25/10/2018
1.90
 417,100 1.90 1.90 1.80 0 0 0
24/10/2018
1.90
 104,200 1.90 2 1.80 1,000 0 0.0
23/10/2018
1.90
 695,040 2 2.10 1.90 1,000 52,000 -0.1
22/10/2018
2
 297,600 2 2.10 2 1,000 0 0.0
19/10/2018
2
 262,700 2.20 2.20 2 1,000 0 0.0
18/10/2018
2.20
 346,240 2.20 2.20 2 1,000 0 0.0
17/10/2018
2.20
 493,230 2.30 2.40 2.20 4,000 0 0.0
16/10/2018
2.30
 643,600 2.10 2.30 2.10 6,000 0 0.0
15/10/2018
2.10
 930,885 2 2.10 2 32,000 0 0.1
12/10/2018
2
 470,000 1.90 2 1.80 0 0 0
11/10/2018
1.90
 847,600 2.10 2.10 1.80 0 2,000 -0.0
10/10/2018
2.10
 254,900 2.20 2.20 2 0 0 0
09/10/2018
2.20
 86,434 2.20 2.20 2.10 0 0 0
08/10/2018
2.20
 240,020 2.20 2.20 2.10 0 0 0
05/10/2018
2.20
 733,890 2.40 2.40 2.10 0 0 0
04/10/2018
2.40
 336,046 2.30 2.40 2.20 0 0 0
03/10/2018
2.30
 230,500 2.20 2.30 2.10 0 0 0
02/10/2018
2.20
 536,400 2.20 2.30 2.10 0 0 0
01/10/2018
2.20
 679,249 2.40 2.50 2.20 0 0 0
28/09/2018
2.40
 640,010 2.30 2.50 2.20 0 0 0
27/09/2018
2.30
 1,658,600 2.10 2.30 2.20 0 0 0
26/09/2018
2.10
 831,459 1.90 2.10 1.90 0 0 0
25/09/2018
1.90
 327,700 1.90 2 1.80 0 0 0
24/09/2018
1.90
 152,880 2 2 1.90 0 0 0
21/09/2018
2
 180,810 2 2 1.90 0 0 0
20/09/2018
2
 226,400 2 2 1.80 15,000 0 0.0
19/09/2018
2
 501,400 2 2 1.80 2,000 0 0.0
18/09/2018
2
 409,400 1.90 2 1.80 0 0 0
17/09/2018
1.90
 596,900 2.10 2.10 1.80 0 0 0
14/09/2018
2.10
 1,025,934 2 2.30 1.90 0 0 0
13/09/2018
2
 745,840 1.80 2 1.90 0 0 0
12/09/2018
1.80
 1,400,821 1.60 1.80 1.70 0 0 0
11/09/2018
1.60
 134,184 1.60 1.70 1.60 0 0 0
10/09/2018
1.60
 105,320 1.60 1.60 1.60 0 0 0
07/09/2018
1.60
 199,600 1.60 1.70 1.60 20,000 0 0.0
06/09/2018
1.60
 61,674 1.60 1.60 1.50 0 0 0
05/09/2018
1.60
 87,677 1.60 1.60 1.50 0 0 0
04/09/2018
1.60
 180,103 1.60 1.70 1.50 0 0 0
31/08/2018
1.60
 84,300 1.60 1.70 1.60 0 0 0
30/08/2018
1.60
 146,524 1.60 1.60 1.60 0 0 0
29/08/2018
1.60
 42,300 1.60 1.70 1.60 0 0 0
28/08/2018
1.60
 540,802 1.70 1.70 1.50 0 0 0
27/08/2018
1.70
 229,770 1.60 1.70 1.50 0 0 0
24/08/2018
1.60
 29,971 1.60 1.70 1.60 0 0 0
23/08/2018
1.60
 123,900 1.60 1.60 1.60 0 0 0
22/08/2018
1.60
 267,000 1.70 1.70 1.60 0 0 0
21/08/2018
1.70
 134,000 1.60 1.70 1.60 0 0 0
20/08/2018
1.60
 102,801 1.60 1.70 1.60 0 0 0
17/08/2018
1.60
 158,150 1.60 1.60 1.60 0 0 0
16/08/2018
1.60
 186,600 1.60 1.70 1.60 2,700 0 0.0
15/08/2018
1.60
 150,100 1.70 1.70 1.60 0 0 0
14/08/2018
1.70
 466,851 1.60 1.70 1.60 0 0 0
13/08/2018
1.60
 113,100 1.70 1.80 1.60 0 0 0
10/08/2018
1.70
 121,302 1.80 1.80 1.60 0 0 0
09/08/2018
1.80
 122,600 1.80 1.80 1.70 0 0 0
08/08/2018
1.80
 86,100 1.70 1.80 1.60 0 0 0
07/08/2018
1.70
 45,830 1.70 1.70 1.60 0 0 0
06/08/2018
1.70
 121,650 1.80 1.80 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |