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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |