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)
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
24/08/2017
2.20
 648,010 2.30 2.30 2.20 0 0 0
23/08/2017
2.30
 266,550 2.30 2.50 2.20 0 0 0
22/08/2017
2.30
 273,800 2.40 2.40 2.20 0 0 0
21/08/2017
2.40
 434,720 2.40 2.50 2.30 0 20,000 -0.0
18/08/2017
2.40
 400,514 2.50 2.60 2.30 0 0 0
17/08/2017
2.50
 640,600 2.60 2.60 2.30 6,900 0 0.0
16/08/2017
2.60
 366,950 2.80 2.80 2.50 0 10,000 -0.0
15/08/2017
2.80
 516,359 2.90 3 2.70 100 0 0.0
14/08/2017
2.90
 1,456,960 2.70 3.10 2.80 0 0 0
11/08/2017
2.70
 1,855,830 2.40 2.70 2.60 0 0 0
10/08/2017
2.40
 0 2.40 2.40 2.40 0 0 0
09/08/2017
2.40
 0 2.40 2.40 2.40 0 0 0
08/08/2017
2.40
 0 2.40 2.40 2.40 0 0 0
07/08/2017
2.40
 0 2.50 2.40 2.40 0 0 0
04/08/2017
2.50
 1,359,530 2.20 2.50 2.20 0 0 0
03/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
02/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
01/08/2017
2.20
 0 2.20 2.20 2.20 0 0 0
31/07/2017
2.20
 0 2.20 2.20 2.20 0 0 0
28/07/2017
2.20
 1,969,624 2.50 2.50 2.20 0 0 0
27/07/2017
2.50
 0 2.50 2.50 2.50 0 0 0
26/07/2017
2.50
 0 2.50 2.50 2.50 0 0 0
25/07/2017
2.50
 0 2.50 2.50 2.50 0 0 0
24/07/2017
2.50
 0 2.50 2.50 2.50 0 0 0
21/07/2017
2.50
 0 2.50 2.50 2.50 0 0 0
20/07/2017
2.50
 0 2.50 2.50 2.50 0 0 0
19/07/2017
2.50
 0 2.70 2.50 2.50 0 0 0
18/07/2017
2.70
 682,700 2.40 2.70 2.40 0 0 0
17/07/2017
2.40
 1,730,250 2.90 2.90 2.30 100 2,000 -0.0
14/07/2017
2.90
 817,200 2.80 2.90 2.60 0 0 0
13/07/2017
2.80
 603,920 2.90 3.10 2.70 0 1,000 -0.0
12/07/2017
2.90
 919,835 2.70 2.90 2.60 0 10,000 -0.0
11/07/2017
2.70
 947,440 2.80 2.90 2.50 3,500 0 0.0
10/07/2017
2.80
 1,800,515 3.10 3.10 2.80 9,500 5,200 0.0
07/07/2017
3.10
 3,525,199 2.80 3.20 2.90 0 20,200 -0.1
06/07/2017
2.80
 712,150 2.60 2.80 2.60 0 10,000 -0.0
05/07/2017
2.60
 1,941,050 2.40 2.60 2.30 100,000 0 0.3
04/07/2017
2.40
 922,100 2.30 2.40 2.20 3,000 0 0.0
03/07/2017
2.30
 750,961 2.40 2.40 2.20 0 0 0
30/06/2017
2.40
 1,457,830 2.30 2.50 2.20 0 0 0
29/06/2017
2.30
 831,510 2.10 2.30 2 0 0 0
28/06/2017
2.10
 1,014,020 2 2.10 1.80 0 0 0
27/06/2017
2
 944,830 2.10 2.10 1.80 0 0 0
26/06/2017
2.10
 986,945 2.30 2.30 2.10 0 0 0
23/06/2017
2.30
 1,428,070 2.30 2.60 2.10 0 0 0
22/06/2017
2.30
 3,362,850 2 2.30 2.20 0 11,100 -0.0
21/06/2017
2
 79,600 1.80 2 2 0 0 0
20/06/2017
1.80
 440,000 1.60 1.80 1.60 0 0 0
19/06/2017
1.60
 897,650 1.40 1.60 1.50 0 0 0
16/06/2017
1.40
 284,910 1.50 1.50 1.40 0 0 0
15/06/2017
1.50
 17,310 1.50 1.50 1.40 0 0 0
14/06/2017
1.50
 649,170 1.50 1.60 1.50 0 0 0
13/06/2017
1.50
 579,100 1.40 1.50 1.40 0 0 0
12/06/2017
1.40
 375,900 1.40 1.50 1.40 0 0 0
09/06/2017
1.40
 313,505 1.40 1.50 1.40 0 0 0
08/06/2017
1.40
 255,600 1.40 1.50 1.30 0 0 0
07/06/2017
1.40
 668,110 1.40 1.50 1.30 0 0 0
06/06/2017
1.40
 431,430 1.40 1.40 1.30 0 0 0
05/06/2017
1.40
 532,232 1.40 1.40 1.30 0 0 0
02/06/2017
1.40
 378,710 1.30 1.40 1.20 0 0 0
01/06/2017
1.30
 798,230 1.40 1.40 1.30 0 0 0
31/05/2017
1.40
 1,425,760 1.40 1.60 1.40 0 0 0
30/05/2017
1.40
 917,020 1.30 1.40 1.30 0 0 0
29/05/2017
1.30
 945,590 1.30 1.30 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |