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

4.30
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
(2026-08-17) 		-0.20 -4.35% 7,189,700 -135,300 0
4.30
4.70
4.30
2 tháng
(2026-07-16) 		-0.20 -4.35% 19,029,100 -163,100 0
4.30
4.80
4.30
3 tháng
(2026-06-16) 		-0.40 -8.33% 38,002,800 -2,600 0
4.30
5.30
4.30
6 tháng
(2026-03-18) 		-0.90 -16.98% 70,877,300 20,134 0.0
4.30
5.60
4.30
12 tháng
(2025-09-19) 		-2.20 -33.33% 193,801,500 559,734 3.3
4.30
6.90
4.30
24 tháng
(2024-09-24) 		-0.90 -16.98% 605,568,994 601,438 4.3
3.50
7.60
4.30
36 tháng
(2023-10-02) 		-4.10 -48.24% 974,778,424 577,672 4.1
3.50
8.50
4.30
60 tháng
(2021-10-11) 		-10.20 -69.86% 2,484,782,663 783,525 6.6
2.80
21.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |