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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |