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)
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
26/05/2017
1.30
 265,140 1.20 1.30 1.10 0 0 0
25/05/2017
1.20
 353,900 1.20 1.20 1.10 0 0 0
24/05/2017
1.20
 187,900 1.10 1.20 1.10 0 0 0
23/05/2017
1.10
 68,100 1.20 1.20 1.10 0 0 0
22/05/2017
1.20
 180,330 1.20 1.30 1.10 0 0 0
19/05/2017
1.20
 476,600 1.20 1.30 1.10 0 0 0
18/05/2017
1.20
 401,410 1.30 1.30 1.20 700 0 0.0
17/05/2017
1.30
 173,650 1.20 1.30 1.20 0 0 0
16/05/2017
1.20
 826,730 1.10 1.20 1.10 0 0 0
15/05/2017
1.10
 60,700 1.10 1.10 1.10 0 0 0
12/05/2017
1.10
 124,600 1.10 1.10 1.10 200 0 0.0
11/05/2017
1.10
 183,300 1.20 1.20 1.10 0 0 0
10/05/2017
1.20
 194,300 1.10 1.20 1.10 0 0 0
09/05/2017
1.10
 145,500 1.10 1.20 1.10 0 0 0
08/05/2017
1.10
 97,900 1.10 1.10 1.10 0 0 0
05/05/2017
1.10
 289,600 1.10 1.20 1.10 0 0 0
04/05/2017
1.10
 122,310 1.10 1.20 1.10 0 0 0
03/05/2017
1.10
 158,820 1.20 1.20 1.10 0 0 0
28/04/2017
1.20
 8,900 1.20 1.20 1.20 0 0 0
27/04/2017
1.20
 185,400 1.20 1.20 1.10 0 0 0
26/04/2017
1.20
 49,700 1.20 1.20 1.10 0 0 0
25/04/2017
1.20
 68,900 1.20 1.30 1.20 0 0 0
24/04/2017
1.20
 217,600 1.20 1.20 1.10 900 0 0.0
21/04/2017
1.20
 41,900 1.20 1.20 1.10 0 0 0
20/04/2017
1.20
 59,900 1.20 1.30 1.10 0 0 0
19/04/2017
1.20
 106,300 1.20 1.20 1.10 0 0 0
18/04/2017
1.20
 74,800 1.20 1.30 1.10 0 0 0
17/04/2017
1.20
 198,778 1.30 1.30 1.20 0 0 0
14/04/2017
1.30
 479,500 1.30 1.30 1.20 0 0 0
13/04/2017
1.30
 133,400 1.30 1.30 1.20 0 0 0
12/04/2017
1.30
 82,010 1.30 1.30 1.30 0 0 0
11/04/2017
1.30
 57,665 1.30 1.30 1.20 0 0 0
10/04/2017
1.30
 113,508 1.20 1.30 1.20 0 0 0
07/04/2017
1.20
 71,900 1.20 1.30 1.20 0 0 0
05/04/2017
1.20
 54,410 1.20 1.30 1.20 0 0 0
04/04/2017
1.20
 24,700 1.30 1.30 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |