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

5.60
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
(2025-11-05) 		-0.10 -1.75% 11,416,900 -3,700 -0.0
5.40
5.70
5.60
2 tháng
(2025-10-06) 		-1.10 -16.42% 32,187,800 10,700 0.1
5.40
6.70
5.60
3 tháng
(2025-09-08) 		-1 -15.15% 58,617,200 173,900 1.1
5.40
6.80
5.60
6 tháng
(2025-06-09) 		1 21.74% 279,032,800 110,800 1.5
4.50
7.60
5.60
12 tháng
(2024-12-10) 		1.10 24.44% 431,780,169 95,117 1.3
3.50
7.60
5.60
24 tháng
(2023-12-18) 		-1.50 -21.13% 689,178,124 92,838 1.4
3.50
8.10
5.60
36 tháng
(2022-12-21) 		0.30 5.66% 1,404,121,612 154,238 1.9
3.50
10
5.60
60 tháng
(2020-12-31) 		0.40 7.69% 2,906,030,468 302,141 3.9
2.80
21.10
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2016
1.20
 85,100 1.20 1.20 1.10 0 0 0
22/09/2016
1.20
 70,610 1.10 1.20 1.10 0 0 0
21/09/2016
1.10
 74,200 1.20 1.20 1.10 0 0 0
20/09/2016
1.20
 316,600 1.20 1.20 1.10 0 0 0
19/09/2016
1.20
 137,100 1.20 1.20 1.10 1,800 0 0.0
16/09/2016
1.20
 33,700 1.20 1.20 1.10 0 0 0
15/09/2016
1.20
 84,000 1.10 1.20 1.10 0 0 0
14/09/2016
1.10
 21,900 1.20 1.20 1.10 0 0 0
13/09/2016
1.20
 140,100 1.30 1.30 1.10 0 0 0
12/09/2016
1.30
 156,100 1.30 1.30 1.20 0 0 0
09/09/2016
1.30
 109,600 1.20 1.30 1.20 0 0 0
08/09/2016
1.20
 39,700 1.20 1.30 1.20 0 0 0
07/09/2016
1.20
 66,300 1.30 1.30 1.20 0 0 0
06/09/2016
1.30
 59,230 1.30 1.30 1.20 0 0 0
05/09/2016
1.30
 160,800 1.20 1.30 1.20 0 0 0
01/09/2016
1.20
 171,260 1.30 1.30 1.20 0 0 0
31/08/2016
1.30
 226,400 1.30 1.30 1.20 0 0 0
30/08/2016
1.30
 201,500 1.30 1.30 1.20 4,700 0 0.0
29/08/2016
1.30
 13,630 1.30 1.30 1.20 0 0 0
26/08/2016
1.30
 54,200 1.20 1.30 1.20 0 0 0
25/08/2016
1.20
 60,700 1.30 1.30 1.20 0 0 0
24/08/2016
1.30
 14,710 1.30 1.30 1.20 0 0 0
23/08/2016
1.30
 44,900 1.30 1.30 1.20 0 0 0
22/08/2016
1.30
 118,400 1.20 1.30 1.30 0 0 0
19/08/2016
1.20
 58,840 1.30 1.30 1.20 0 0 0
18/08/2016
1.30
 34,000 1.20 1.30 1.20 0 0 0
17/08/2016
1.20
 258,100 1.40 1.40 1.20 0 0 0
16/08/2016
1.40
 77,400 1.40 1.40 1.30 0 0 0
15/08/2016
1.40
 74,900 1.30 1.40 1.30 0 0 0
12/08/2016
1.30
 237,800 1.40 1.40 1.30 0 0 0
11/08/2016
1.40
 93,000 1.30 1.40 1.30 0 0 0
10/08/2016
1.30
 287,800 1.30 1.30 1.30 0 0 0
09/08/2016
1.30
 32,250 1.30 1.30 1.20 0 0 0
08/08/2016
1.30
 112,000 1.30 1.30 1.20 0 0 0
05/08/2016
1.30
 312,300 1.40 1.40 1.20 0 0 0
04/08/2016
1.40
 392,500 1.40 1.40 1.30 0 0 0
03/08/2016
1.40
 134,400 1.50 1.50 1.30 0 0 0
02/08/2016
1.50
 134,200 1.40 1.50 1.30 0 0 0
01/08/2016
1.40
 238,200 1.50 1.50 1.30 0 0 0
29/07/2016
1.50
 35,500 1.50 1.50 1.40 0 0 0
28/07/2016
1.50
 267,330 1.50 1.50 1.40 0 0 0
27/07/2016
1.50
 50,100 1.50 1.50 1.40 0 0 0
26/07/2016
1.50
 42,306 1.50 1.50 1.50 0 0 0
25/07/2016
1.50
 162,210 1.50 1.60 1.50 0 0 0
22/07/2016
1.50
 423,100 1.60 1.60 1.50 0 0 0
21/07/2016
1.60
 260,010 1.60 1.60 1.50 0 0 0
20/07/2016
1.60
 112,700 1.60 1.60 1.50 0 0 0
19/07/2016
1.60
 267,406 1.60 1.70 1.50 0 0 0
18/07/2016
1.60
 213,600 1.60 1.60 1.50 0 0 0
15/07/2016
1.60
 88,800 1.60 1.60 1.60 0 0 0
14/07/2016
1.60
 107,736 1.60 1.60 1.60 0 0 0
13/07/2016
1.60
 46,900 1.60 1.60 1.50 0 0 0
12/07/2016
1.60
 205,940 1.60 1.60 1.50 0 0 0
11/07/2016
1.60
 281,300 1.70 1.70 1.60 0 0 0
08/07/2016
1.70
 102,200 1.70 1.70 1.50 0 0 0
07/07/2016
1.70
 208,860 1.70 1.80 1.60 100 0 0.0
06/07/2016
1.70
 145,800 1.70 1.80 1.60 0 0 0
05/07/2016
1.70
 252,900 1.60 1.80 1.60 0 0 0
04/07/2016
1.60
 137,500 1.60 1.70 1.60 0 0 0
01/07/2016
1.60
 146,500 1.70 1.70 1.50 0 0 0
30/06/2016
1.70
 116,500 1.60 1.70 1.60 100 0 0.0
29/06/2016
1.60
 105,300 1.70 1.70 1.50 0 0 0
28/06/2016
1.70
 66,200 1.70 1.70 1.50 10,000 0 0.0
27/06/2016
1.70
 99,500 1.70 1.70 1.50 3,300 0 0.0
24/06/2016
1.70
 214,508 1.70 1.70 1.50 0 0 0
23/06/2016
1.70
 34,300 1.70 1.70 1.60 0 0 0
22/06/2016
1.70
 153,002 1.70 1.70 1.70 0 0 0
21/06/2016
1.70
 102,702 1.80 1.80 1.70 0 0 0
20/06/2016
1.80
 136,200 1.70 1.80 1.70 0 0 0
17/06/2016
1.70
 193,200 1.80 1.80 1.70 0 0 0
16/06/2016
1.80
 72,100 1.80 1.80 1.70 0 0 0
15/06/2016
1.80
 195,706 1.70 1.80 1.70 0 0 0
14/06/2016
1.70
 329,800 1.80 1.80 1.70 100 0 0.0
13/06/2016
1.80
 25,700 1.70 1.80 1.70 0 0 0
10/06/2016
1.70
 114,068 1.90 1.90 1.70 0 0 0
09/06/2016
1.90
 281,904 1.70 1.90 1.80 0 0 0
08/06/2016
1.70
 225,580 1.90 1.90 1.70 80 0 0.0
07/06/2016
1.90
 117,700 1.80 1.90 1.80 0 0 0
06/06/2016
1.80
 166,314 1.80 1.90 1.80 0 0 0
03/06/2016
1.80
 428,430 1.80 1.90 1.70 0 0 0
02/06/2016
1.80
 279,420 1.80 1.80 1.70 0 0 0
01/06/2016
1.80
 9,100 1.70 1.80 1.70 0 0 0
31/05/2016
1.70
 318,600 1.80 1.80 1.70 0 0 0
30/05/2016
1.80
 49,300 1.70 1.80 1.70 0 0 0
27/05/2016
1.70
 106,000 1.70 1.80 1.70 0 0 0
26/05/2016
1.70
 125,110 1.70 1.80 1.70 0 0 0
25/05/2016
1.70
 75,000 1.80 1.80 1.70 0 0 0
24/05/2016
1.80
 6,320 1.80 1.80 1.70 0 0 0
23/05/2016
1.80
 42,800 1.70 1.80 1.70 0 0 0
20/05/2016
1.70
 179,800 1.80 1.80 1.70 0 0 0
19/05/2016
1.80
 88,700 1.70 1.80 1.70 0 0 0
18/05/2016
1.70
 142,900 1.90 1.90 1.70 0 0 0
17/05/2016
1.90
 201,640 1.80 1.90 1.70 100 0 0.0
16/05/2016
1.80
 23,610 1.80 1.80 1.70 6,000 0 0.0
13/05/2016
1.80
 163,910 1.80 1.90 1.70 0 0 0
12/05/2016
1.80
 198,600 1.80 1.90 1.80 0 0 0
11/05/2016
1.80
 60,334 1.70 1.80 1.70 0 0 0
10/05/2016
1.70
 42,800 1.80 1.80 1.70 0 0 0
09/05/2016
1.80
 103,100 1.90 1.90 1.70 0 0 0
06/05/2016
1.90
 237,500 1.90 1.90 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |