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)
03/08/2018
1.80
 57,100 1.70 1.80 1.70 0 0 0
02/08/2018
1.70
 163,334 1.80 1.80 1.70 1,000 0 0.0
01/08/2018
1.80
 336,125 1.70 1.80 1.60 0 0 0
31/07/2018
1.70
 227,430 1.70 1.80 1.70 0 0 0
30/07/2018
1.70
 425,620 1.90 1.90 1.70 0 0 0
27/07/2018
1.90
 112,400 1.90 1.90 1.80 0 0 0
26/07/2018
1.90
 538,820 1.80 2 1.80 0 0 0
25/07/2018
1.80
 555,850 1.70 1.80 1.60 0 0 0
24/07/2018
1.70
 44,700 1.70 1.80 1.70 0 0 0
23/07/2018
1.70
 210,425 1.80 1.80 1.60 0 0 0
20/07/2018
1.80
 85,210 1.70 1.80 1.60 0 0 0
19/07/2018
1.70
 185,400 1.80 1.80 1.70 0 0 0
18/07/2018
1.80
 210,400 1.80 1.80 1.60 0 0 0
17/07/2018
1.80
 28,668 1.70 1.80 1.60 0 0 0
16/07/2018
1.70
 134,304 1.70 1.80 1.70 0 0 0
13/07/2018
1.70
 67,115 1.60 1.70 1.70 0 0 0
12/07/2018
1.60
 107,562 1.60 1.70 1.60 0 0 0
11/07/2018
1.60
 409,700 1.70 1.70 1.60 31,100 0 0.0
10/07/2018
1.70
 110,500 1.80 1.80 1.70 0 0 0
09/07/2018
1.80
 64,410 1.80 1.80 1.70 0 0 0
06/07/2018
1.80
 189,510 1.60 1.80 1.70 0 0 0
05/07/2018
1.60
 198,300 1.60 1.80 1.60 0 0 0
04/07/2018
1.60
 340,440 1.80 1.80 1.50 900 0 0.0
03/07/2018
1.80
 485,600 1.80 1.80 1.60 0 0 0
02/07/2018
1.80
 79,800 1.90 1.90 1.70 0 0 0
29/06/2018
1.90
 116,513 1.90 1.90 1.80 0 0 0
28/06/2018
1.90
 4,216 1.90 1.90 1.80 0 0 0
27/06/2018
1.90
 43,410 1.90 2 1.90 0 0 0
26/06/2018
1.90
 71,300 1.90 1.90 1.90 0 0 0
25/06/2018
1.90
 228,710 1.90 2 1.80 0 0 0
22/06/2018
1.90
 85,060 1.80 1.90 1.70 0 0 0
21/06/2018
1.80
 155,600 1.80 1.80 1.80 16,800 0 0.0
20/06/2018
1.80
 80,900 1.80 1.90 1.70 0 0 0
19/06/2018
1.80
 116,100 1.80 1.80 1.70 0 0 0
18/06/2018
1.80
 159,000 2 2 1.80 1,200 0 0.0
15/06/2018
2
 135,301 2 2 1.90 0 0 0
14/06/2018
2
 46,820 2 2 1.90 0 0 0
13/06/2018
2
 35,600 2 2 1.90 0 0 0
12/06/2018
2
 124,560 2.10 2.10 1.90 0 0 0
11/06/2018
2.10
 229,400 2.10 2.10 2 0 0 0
08/06/2018
2.10
 178,200 2.10 2.20 2 0 0 0
07/06/2018
2.10
 168,070 2 2.10 1.90 0 0 0
06/06/2018
2
 109,920 2 2.10 1.90 0 0 0
05/06/2018
2
 205,600 2.10 2.10 2 0 0 0
04/06/2018
2.10
 265,600 1.90 2.10 1.90 0 0 0
01/06/2018
1.90
 163,080 1.80 2 1.80 0 0 0
31/05/2018
1.80
 152,020 1.90 2 1.80 0 0 0
30/05/2018
1.90
 330,800 1.80 2 1.70 0 0 0
29/05/2018
1.80
 268,600 1.60 1.80 1.60 2,000 0 0.0
28/05/2018
1.60
 747,000 1.90 1.90 1.60 0 0 0
25/05/2018
1.90
 363,700 1.80 2 1.70 4,100 0 0.0
24/05/2018
1.80
 39,100 1.90 2 1.80 0 100 -0.0
23/05/2018
1.90
 249,300 1.90 2 1.80 0 0 0
22/05/2018
1.90
 332,500 2.10 2.10 1.80 20,000 0 0.0
21/05/2018
2.10
 143,400 2.10 2.10 1.90 100 0 0.0
18/05/2018
2.10
 429,900 2.10 2.10 1.90 0 10,000 -0.0
17/05/2018
2.10
 203,500 2.10 2.10 2 0 0 0
16/05/2018
2.10
 155,010 2.20 2.20 2 0 0 0
15/05/2018
2.20
 158,410 2.10 2.20 2 0 0 0
14/05/2018
2.10
 276,000 2.10 2.20 2 100 0 0
11/05/2018
2.10
 417,100 2.20 2.20 2.10 0 0 0
10/05/2018
2.20
 203,400 2.30 2.30 2.10 200 0 0.0
09/05/2018
2.30
 269,606 2.30 2.40 2.20 0 6 -0.0
08/05/2018
2.30
 248,837 2.30 2.30 2.20 0 0 0
07/05/2018
2.30
 130,000 2.20 2.30 2.10 0 0 0
04/05/2018
2.20
 209,710 2.20 2.30 2.10 0 0 0
03/05/2018
2.20
 476,917 2.20 2.30 2.10 3,600 0 0.0
02/05/2018
2.20
 174,000 2.30 2.30 2.10 0 0 0
27/04/2018
2.30
 609,510 2.30 2.30 2 0 0 0
26/04/2018
2.30
 129,110 2.40 2.40 2.20 0 0 0
24/04/2018
2.40
 304,710 2.50 2.50 2.30 0 0 0
23/04/2018
2.50
 536,227 2.60 2.70 2.40 10,000 0 0.0
20/04/2018
2.60
 138,620 2.60 2.70 2.50 0 0 0
19/04/2018
2.60
 207,500 2.60 2.60 2.50 0 0 0
18/04/2018
2.60
 206,910 2.60 2.70 2.50 0 0 0
17/04/2018
2.60
 180,110 2.60 2.70 2.60 0 0 0
16/04/2018
2.60
 117,700 2.60 2.60 2.50 0 0 0
13/04/2018
2.60
 177,330 2.60 2.70 2.60 0 0 0
12/04/2018
2.60
 230,900 2.60 2.60 2.50 0 0 0
11/04/2018
2.60
 554,819 2.70 2.70 2.50 100 0 0.0
10/04/2018
2.70
 373,200 2.70 2.70 2.60 0 0 0
09/04/2018
2.70
 449,800 2.80 2.80 2.60 0 0 0
06/04/2018
2.80
 310,830 2.80 2.80 2.60 0 0 0
05/04/2018
2.80
 283,000 2.80 2.90 2.70 0 0 0
04/04/2018
2.80
 881,120 2.80 3.10 2.80 0 0 0
03/04/2018
2.80
 1,077,800 2.50 2.80 2.50 0 0 0
02/04/2018
2.50
 340,720 2.60 2.60 2.50 200 0 0.0
30/03/2018
2.60
 152,340 2.60 2.60 2.50 0 0 0
29/03/2018
2.60
 138,650 2.60 2.60 2.50 0 0 0
28/03/2018
2.60
 177,220 2.50 2.70 2.50 0 0 0
27/03/2018
2.50
 557,100 2.60 2.70 2.50 0 0 0
26/03/2018
2.60
 535,100 2.70 2.70 2.50 0 0 0
23/03/2018
2.70
 444,900 2.60 2.70 2.50 0 0 0
22/03/2018
2.60
 148,620 2.70 2.70 2.60 0 0 0
21/03/2018
2.70
 359,700 2.80 2.80 2.70 0 0 0
20/03/2018
2.80
 486,933 2.70 2.80 2.70 0 0 0
19/03/2018
2.70
 304,920 2.80 2.80 2.70 0 0 0
16/03/2018
2.80
 399,417 2.80 2.90 2.70 10,000 0 0.0
15/03/2018
2.80
 326,100 2.90 2.90 2.70 0 0 0
14/03/2018
2.90
 550,040 2.60 2.90 2.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |