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)
16/10/2015
2.10
 157,100 2.20 2.20 2 0 0 0
15/10/2015
2.20
 122,800 2.20 2.20 2 100 0 0.0
14/10/2015
2.20
 32,120 2.10 2.20 2.10 6,600 0 0.0
13/10/2015
2.10
 147,200 2.10 2.10 2.10 0 0 0
12/10/2015
2.10
 107,920 2.20 2.20 2 0 0 0
09/10/2015
2.20
 125,000 2.10 2.20 2 0 0 0
08/10/2015
2.10
 41,000 2.10 2.10 2 0 0 0
07/10/2015
2.10
 108,500 2.20 2.20 2 0 0 0
06/10/2015
2.20
 138,531 2.10 2.20 2.10 0 0 0
05/10/2015
2.10
 81,860 2 2.10 1.90 0 0 0
02/10/2015
2
 36,900 2 2 2 0 0 0
01/10/2015
2
 96,200 2 2.10 2 2,000 0 0.0
30/09/2015
2
 92,010 2 2 1.90 0 0 0
29/09/2015
2
 28,000 2.10 2.10 2 0 0 0
28/09/2015
2.10
 27,750 2.10 2.10 2.10 0 0 0
25/09/2015
2.10
 56,100 2.10 2.20 2 3,500 0 0.0
24/09/2015
2.10
 71,300 2.10 2.20 2.10 0 0 0
23/09/2015
2.10
 53,000 2.10 2.10 2.10 0 0 0
22/09/2015
2.10
 79,710 2 2.10 2.10 0 0 0
21/09/2015
2
 28,840 2.10 2.10 2 0 0 0
18/09/2015
2.10
 37,100 2.10 2.20 2.10 0 0 0
17/09/2015
2.10
 116,310 2.10 2.20 2.10 0 0 0
16/09/2015
2.10
 70,500 2.10 2.20 2.10 100 0 0.0
15/09/2015
2.10
 8,500 2.10 2.20 2.10 0 0 0
14/09/2015
2.10
 237,000 2.20 2.20 2.10 12,000 0 0.0
11/09/2015
2.20
 25,500 2.20 2.20 2.10 0 0 0
10/09/2015
2.20
 90,550 2.20 2.30 2.10 0 0 0
09/09/2015
2.20
 76,700 2.30 2.30 2.20 0 0 0
08/09/2015
2.30
 208,300 2.20 2.30 2.10 4,300 0 0.0
07/09/2015
2.20
 99,100 2.30 2.30 2.10 4,300 0 0.0
04/09/2015
2.30
 133,520 2.20 2.30 2.10 20,800 0 0.0
03/09/2015
2.20
 244,000 2.10 2.20 2.10 1,000 0 0.0
01/09/2015
2.10
 133,900 2.20 2.20 2.10 2,000 0 0.0
31/08/2015
2.20
 232,900 2.40 2.40 2.20 0 0 0
28/08/2015
2.40
 390,100 2.30 2.40 2.20 0 0 0
27/08/2015
2.30
 420,206 2.20 2.30 2.20 3,000 0 0.0
26/08/2015
2.20
 253,010 2.10 2.30 2.10 2,000 0 0.0
25/08/2015
2.10
 197,200 2 2.10 2 0 0 0
24/08/2015
2
 222,200 2.30 2.30 1.90 1,600 0 0.0
21/08/2015
2.30
 223,305 2.30 2.30 2.10 0 0 0
20/08/2015
2.30
 56,200 2.40 2.40 2.20 0 0 0
19/08/2015
2.40
 108,800 2.50 2.50 2.30 0 0 0
18/08/2015
2.50
 27,920 2.50 2.50 2.40 0 0 0
17/08/2015
2.50
 75,620 2.50 2.50 2.40 0 0 0
14/08/2015
2.50
 120,630 2.60 2.60 2.40 0 0 0
13/08/2015
2.60
 125,100 2.60 2.60 2.50 0 0 0
12/08/2015
2.60
 57,505 2.60 2.60 2.50 0 0 0
11/08/2015
2.60
 443,000 2.70 2.80 2.60 0 0 0
10/08/2015
2.70
 287,200 2.70 2.70 2.60 0 0 0
07/08/2015
2.70
 45,620 2.70 2.70 2.60 0 0 0
06/08/2015
2.70
 387,826 2.70 2.80 2.60 0 0 0
05/08/2015
2.70
 167,514 2.60 2.80 2.60 0 0 0
04/08/2015
2.60
 86,900 2.70 2.70 2.60 0 0 0
03/08/2015
2.70
 215,322 2.80 2.80 2.60 0 0 0
31/07/2015
2.80
 479,700 2.80 3.10 2.70 0 0 0
30/07/2015
2.80
 649,200 2.50 2.80 2.50 0 0 0
29/07/2015
2.50
 183,900 2.50 2.50 2.40 0 0 0
28/07/2015
2.50
 83,300 2.50 2.50 2.40 0 0 0
27/07/2015
2.50
 41,800 2.50 2.50 2.40 0 500 -0.0
24/07/2015
2.50
 24,058 2.50 2.50 2.40 0 0 0
23/07/2015
2.50
 230,310 2.40 2.50 2.40 2,500 0 0.0
22/07/2015
2.40
 107,800 2.50 2.50 2.30 0 0 0
21/07/2015
2.50
 102,000 2.50 2.50 2.40 2,500 0 0.0
20/07/2015
2.50
 158,500 2.60 2.60 2.40 0 0 0
17/07/2015
2.60
 414,506 2.50 2.60 2.50 5,000 5,000 0
16/07/2015
2.50
 191,000 2.50 2.50 2.40 0 0 0
15/07/2015
2.50
 236,950 2.70 2.70 2.30 100 0 0.0
14/07/2015
2.70
 483,000 2.70 2.70 2.40 0 0 0
13/07/2015
2.70
 92,500 2.80 2.80 2.60 100 3,000 -0.0
10/07/2015
2.80
 267,750 2.70 2.80 2.60 2,000 2,700 -0.0
09/07/2015
2.70
 195,200 2.70 2.70 2.50 5,000 0 0.0
08/07/2015
2.70
 245,500 2.80 2.80 2.60 13,000 0 0.0
07/07/2015
2.80
 535,200 2.80 2.80 2.70 13,200 0 0.0
06/07/2015
2.80
 418,866 2.80 2.90 2.80 0 5,000 -0.0
03/07/2015
2.80
 324,064 2.80 2.80 2.70 0 500 -0.0
02/07/2015
2.80
 238,900 2.80 2.90 2.70 5,100 0 0.0
01/07/2015
2.80
 273,920 2.80 2.90 2.70 0 10,000 -0.0
30/06/2015
2.80
 726,200 3 3 2.70 0 0 0
29/06/2015
3
 290,800 2.90 3 2.80 5,000 1,000 0.0
26/06/2015
2.90
 570,668 2.90 3 2.80 5,000 0 0.0
25/06/2015
2.90
 330,110 2.90 2.90 2.80 0 4,366 -0.0
24/06/2015
2.90
 510,590 2.90 3 2.80 0 0 0
23/06/2015
2.90
 477,300 3 3 2.80 0 0 0
22/06/2015
3
 500,400 3.10 3.10 2.80 0 0 0
19/06/2015
3.10
 797,630 3 3.20 3 0 0 0
18/06/2015
3
 783,801 2.90 3.10 2.90 0 0 0
17/06/2015
2.90
 1,162,740 3 3.10 2.90 5,000 0 0.0
16/06/2015
3
 805,160 3.10 3.40 3 0 15,057 -0.0
15/06/2015
3.10
 1,099,833 2.90 3.10 3 5,000 0 0.0
12/06/2015
2.90
 1,710,210 2.70 2.90 2.70 0 0 0
11/06/2015
2.70
 440,400 2.70 2.80 2.60 0 0 0
10/06/2015
2.70
 176,810 2.70 2.80 2.60 0 0 0
09/06/2015
2.70
 448,610 2.80 2.80 2.60 0 0 0
08/06/2015
2.80
 819,956 2.70 2.90 2.70 0 0 0
05/06/2015
2.70
 569,700 2.80 2.80 2.70 0 0 0
04/06/2015
2.80
 284,246 2.70 2.90 2.70 0 0 0
03/06/2015
2.70
 566,950 2.60 2.70 2.30 100 0 0.0
02/06/2015
2.60
 1,491,700 2.70 2.80 2.50 0 0 0
01/06/2015
2.70
 637,550 2.90 3 2.70 0 0 0
29/05/2015
2.90
 1,439,660 2.80 3 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |