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)
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
05/05/2016
1.90
 153,900 1.80 1.90 1.80 0 0 0
04/05/2016
1.80
 138,036 1.90 1.90 1.80 0 100 -0.0
29/04/2016
1.90
 278,220 1.90 1.90 1.80 0 0 0
28/04/2016
1.90
 223,500 1.90 1.90 1.80 0 0 0
27/04/2016
1.90
 112,810 1.90 1.90 1.80 0 0 0
26/04/2016
1.90
 247,220 1.90 2 1.90 0 0 0
25/04/2016
1.90
 275,700 1.90 2 1.90 0 0 0
22/04/2016
1.90
 103,100 1.90 1.90 1.80 0 0 0
21/04/2016
1.90
 120,010 1.90 1.90 1.80 0 0 0
20/04/2016
1.90
 138,010 1.90 1.90 1.90 0 0 0
19/04/2016
1.90
 93,206 1.80 2 1.80 0 0 0
15/04/2016
1.80
 516,000 1.90 2 1.80 0 0 0
14/04/2016
1.90
 372,000 2 2 1.90 0 0 0
13/04/2016
2
 166,220 2 2 1.90 0 0 0
12/04/2016
2
 169,690 2 2.10 1.90 0 0 0
11/04/2016
2
 482,500 2.10 2.10 1.90 100 0 0.0
08/04/2016
2.10
 292,309 2.10 2.10 2 0 0 0
07/04/2016
2.10
 293,000 2.20 2.20 2 0 0 0
06/04/2016
2.20
 350,700 2.10 2.20 2 0 0 0
05/04/2016
2.10
 613,000 2 2.10 1.90 0 0 0
04/04/2016
2
 497,010 2.10 2.20 2 0 0 0
01/04/2016
2.10
 258,115 2.30 2.30 2.10 0 0 0
31/03/2016
2.30
 1,932,282 2.20 2.40 2.10 0 0 0
30/03/2016
2.20
 685,000 2 2.20 2 0 0 0
29/03/2016
2
 513,800 2 2.10 1.90 0 0 0
28/03/2016
2
 901,100 2 2.10 1.90 0 0 0
25/03/2016
2
 173,000 2 2.10 1.90 0 0 0
24/03/2016
2
 380,800 2 2.10 1.80 0 0 0
23/03/2016
2
 131,800 2 2 1.90 0 0 0
22/03/2016
2
 475,600 2 2 1.80 0 0 0
21/03/2016
2
 166,400 2.10 2.10 1.90 0 0 0
18/03/2016
2.10
 138,900 2.10 2.10 2 0 0 0
17/03/2016
2.10
 127,635 2.10 2.10 2 0 0 0
16/03/2016
2.10
 395,000 2 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |