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

4.70
0.10
(2.17%)
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
(2026-05-20) 		-0.10 -2.08% 10,164,700 33,000 0
4.40
4.90
4.70
2 tháng
(2026-04-20) 		-0.50 -9.62% 18,613,200 34,134 0
4.40
5.30
4.70
3 tháng
(2026-03-23) 		-0.30 -6% 32,949,500 22,434 0
4.40
5.60
4.70
6 tháng
(2025-12-22) 		-1.40 -22.95% 99,312,100 296,834 1.7
4.40
6.90
4.70
12 tháng
(2025-06-24) 		0.10 2.17% 388,254,100 622,334 4.4
4.40
7.60
4.70
24 tháng
(2024-07-01) 		-1.70 -26.56% 596,234,266 596,038 4.2
3.50
7.60
4.70
36 tháng
(2023-07-05) 		-3 -38.96% 1,187,229,172 633,372 4.6
3.50
10
4.70
60 tháng
(2021-07-15) 		-8.20 -63.57% 2,654,376,797 903,025 7.8
2.80
21.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2018
3.20
 2,332,450 2.80 3.20 2.70 0 0 0
12/01/2018
2.80
 1,697,358 3 3 2.70 0 0 0
11/01/2018
3
 1,237,960 3 3 2.80 0 0 0
10/01/2018
3
 2,053,710 2.90 3.10 2.90 0 47,000 -0.1
09/01/2018
2.90
 3,392,536 2.60 2.90 2.70 0 40,000 -0.1
08/01/2018
2.60
 1,953,070 2.30 2.60 2.30 0 500 -0.0
05/01/2018
2.30
 934,860 2.40 2.50 2.30 0 0 0
04/01/2018
2.40
 1,076,489 2.50 2.50 2.30 0 0 0
03/01/2018
2.50
 1,344,860 2.50 2.70 2.40 0 0 0
02/01/2018
2.50
 844,970 2.30 2.50 2.40 0 0 0
29/12/2017
2.30
 2,008,035 2 2.30 2 0 0 0
28/12/2017
2
 75,530 2 2 1.90 0 0 0
27/12/2017
2
 139,820 2 2 1.90 0 0 0
26/12/2017
2
 155,800 2 2 1.90 0 0 0
25/12/2017
2
 100,210 2 2.10 1.90 0 0 0
22/12/2017
2
 188,160 2.10 2.10 2 0 0 0
21/12/2017
2.10
 485,400 2.10 2.20 2 100 0 0.0
20/12/2017
2.10
 209,010 2.10 2.10 2 0 0 0
19/12/2017
2.10
 236,800 2.10 2.10 2 0 0 0
18/12/2017
2.10
 175,500 2.10 2.20 2 0 0 0
15/12/2017
2.10
 159,310 2.10 2.20 2.10 500 0 0.0
14/12/2017
2.10
 498,860 2 2.10 1.90 0 0 0
13/12/2017
2
 287,500 2 2 1.90 0 0 0
12/12/2017
2
 706,410 2.10 2.10 1.90 10,000 0 0.0
11/12/2017
2.10
 288,233 2.10 2.20 2 0 0 0
08/12/2017
2.10
 472,300 2.10 2.20 2 0 0 0
07/12/2017
2.10
 263,830 2.10 2.20 2.10 0 0 0
06/12/2017
2.10
 233,380 2.20 2.20 2.10 0 0 0
05/12/2017
2.20
 447,500 2.30 2.30 2.10 0 0 0
04/12/2017
2.30
 1,071,410 2.20 2.30 2.10 0 0 0
01/12/2017
2.20
 424,980 2.20 2.20 2.10 0 0 0
30/11/2017
2.20
 936,200 2.20 2.30 2.10 0 30,000 -0.1
29/11/2017
2.20
 216,400 2.20 2.20 2.10 0 0 0
28/11/2017
2.20
 450,908 2.20 2.20 2 0 0 0
27/11/2017
2.20
 646,410 2.10 2.30 2 0 0 0
24/11/2017
2.10
 551,685 2.20 2.20 2 0 0 0
23/11/2017
2.20
 809,826 2.30 2.30 2.10 0 0 0
22/11/2017
2.30
 1,072,640 2.20 2.30 2.10 0 0 0
21/11/2017
2.20
 1,092,080 2 2.30 2 0 0 0
20/11/2017
2
 822,810 1.90 2.10 1.80 0 0 0
17/11/2017
1.90
 293,620 1.70 1.90 1.90 0 0 0
16/11/2017
1.70
 97,833 1.60 1.70 1.70 0 0 0
15/11/2017
1.60
 706,264 1.40 1.60 1.40 0 0 0
14/11/2017
1.40
 681,700 1.50 1.50 1.30 0 2,000 -0.0
13/11/2017
1.50
 172,600 1.50 1.50 1.40 0 0 0
10/11/2017
1.50
 290,315 1.50 1.50 1.40 0 0 0
09/11/2017
1.50
 204,800 1.60 1.60 1.50 0 0 0
08/11/2017
1.60
 262,612 1.60 1.60 1.40 0 0 0
07/11/2017
1.60
 101,410 1.70 1.70 1.50 0 0 0
06/11/2017
1.70
 91,620 1.70 1.70 1.50 2,000 10,000 -0.0
03/11/2017
1.70
 78,630 1.70 1.70 1.50 0 0 0
02/11/2017
1.70
 135,880 1.70 1.70 1.60 0 0 0
01/11/2017
1.70
 177,010 1.50 1.70 1.40 0 0 0
31/10/2017
1.50
 395,020 1.70 1.70 1.50 0 0 0
30/10/2017
1.70
 240,810 1.70 1.70 1.60 0 0 0
27/10/2017
1.70
 480,010 1.90 1.90 1.70 0 0 0
26/10/2017
1.90
 188,000 1.90 2 1.80 0 0 0
25/10/2017
1.90
 219,510 2 2 1.80 0 0 0
24/10/2017
2
 126,820 2 2.10 1.90 0 0 0
23/10/2017
2
 442,500 2 2.10 2 0 100,000 -0.2
20/10/2017
2
 465,172 2.10 2.10 2 0 0 0
19/10/2017
2.10
 133,240 2 2.10 2 0 0 0
18/10/2017
2
 265,550 2.10 2.10 2 0 0 0
17/10/2017
2.10
 553,070 2.10 2.20 2 0 0 0
16/10/2017
2.10
 371,150 2.20 2.20 2 0 0 0
13/10/2017
2.20
 145,100 2.20 2.20 2.10 0 0 0
12/10/2017
2.20
 73,380 2.20 2.20 2.10 0 0 0
11/10/2017
2.20
 194,100 2.20 2.20 2.20 3,500 0 0.0
10/10/2017
2.20
 154,160 2.20 2.30 2.20 0 0 0
09/10/2017
2.20
 165,209 2.20 2.30 2.20 0 0 0
06/10/2017
2.20
 311,000 2.20 2.30 2.20 0 0 0
05/10/2017
2.20
 150,310 2.30 2.30 2.20 0 0 0
04/10/2017
2.30
 13,009 2.30 2.30 2.20 0 0 0
03/10/2017
2.30
 814,500 2.20 2.40 2.20 0 0 0
02/10/2017
2.20
 153,410 2.20 2.30 2.20 0 0 0
29/09/2017
2.20
 129,900 2.30 2.30 2.20 0 0 0
28/09/2017
2.30
 46,500 2.20 2.30 2.20 0 0 0
27/09/2017
2.20
 59,700 2.30 2.30 2.20 0 0 0
26/09/2017
2.30
 289,100 2.30 2.30 2.20 0 0 0
25/09/2017
2.30
 258,710 2.30 2.30 2.30 0 0 0
22/09/2017
2.30
 129,800 2.40 2.40 2.30 0 0 0
21/09/2017
2.40
 452,710 2.30 2.40 2.20 0 0 0
20/09/2017
2.30
 555,000 2.30 2.40 2.20 0 18,890 -0.0
19/09/2017
2.30
 155,400 2.30 2.40 2.30 0 0 0
18/09/2017
2.30
 597,960 2.40 2.40 2.30 0 0 0
15/09/2017
2.40
 393,400 2.30 2.40 2.30 0 0 0
14/09/2017
2.30
 67,300 2.40 2.40 2.30 0 0 0
13/09/2017
2.40
 287,100 2.40 2.40 2.30 0 0 0
12/09/2017
2.40
 479,744 2.20 2.40 2.20 0 0 0
11/09/2017
2.20
 113,710 2.20 2.30 2.20 0 2,000 0
08/09/2017
2.20
 181,806 2.30 2.30 2.20 0 0 0
07/09/2017
2.30
 134,320 2.30 2.40 2.20 2,000 0 0.0
06/09/2017
2.30
 103,700 2.40 2.40 2.30 0 0 0
05/09/2017
2.40
 206,600 2.30 2.40 2.20 0 0 0
01/09/2017
2.30
 63,648 2.30 2.50 2.30 0 0 0
31/08/2017
2.30
 418,420 2.40 2.40 2.30 0 0 0
30/08/2017
2.40
 693,100 2.50 2.50 2.20 0 0 0
29/08/2017
2.50
 400,510 2.60 2.60 2.40 0 0 0
28/08/2017
2.60
 472,266 2.40 2.60 2.40 0 0 0
25/08/2017
2.40
 882,700 2.20 2.40 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |