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)
18/01/2016
1.50
 425,200 1.70 1.70 1.50 0 0 0
15/01/2016
1.70
 88,200 1.70 1.80 1.60 0 0 0
14/01/2016
1.70
 359,000 1.80 1.80 1.70 0 0 0
13/01/2016
1.80
 31,000 1.90 1.90 1.80 0 0 0
12/01/2016
1.90
 107,000 1.90 1.90 1.70 0 500 -0.0
11/01/2016
1.90
 174,200 1.70 1.90 1.70 0 0 0
08/01/2016
1.70
 115,600 1.80 1.80 1.70 0 0 0
07/01/2016
1.80
 131,300 1.90 1.90 1.70 0 0 0
06/01/2016
1.90
 131,600 1.90 1.90 1.80 0 0 0
05/01/2016
1.90
 10,500 1.90 1.90 1.80 0 500 -0.0
04/01/2016
1.90
 164,600 2 2 1.90 0 0 0
31/12/2015
2
 308,300 1.80 2 1.80 0 0 0
30/12/2015
1.80
 145,421 1.70 1.80 1.70 0 0 0
29/12/2015
1.70
 254,500 1.80 1.90 1.70 0 0 0
28/12/2015
1.80
 81,800 2 2 1.80 0 0 0
25/12/2015
2
 21,100 1.90 2 1.90 0 0 0
24/12/2015
1.90
 123,800 2 2 1.90 0 0 0
23/12/2015
2
 141,300 2 2 1.90 0 0 0
22/12/2015
2
 29,700 2 2 1.90 0 0 0
21/12/2015
2
 44,900 2 2 1.90 0 0 0
18/12/2015
2
 283,600 1.90 2 1.90 0 0 0
17/12/2015
1.90
 11,500 2 2 1.90 0 0 0
16/12/2015
2
 12,100 1.90 2 1.90 0 0 0
15/12/2015
1.90
 28,720 2 2 1.90 0 0 0
14/12/2015
2
 13,703 2 2 1.90 0 0 0
11/12/2015
2
 59,250 2 2.10 1.90 5,000 0 0.0
10/12/2015
2
 125,700 2.10 2.10 2 0 0 0
09/12/2015
2.10
 69,300 2.10 2.10 2 0 0 0
08/12/2015
2.10
 99,000 2 2.10 2 800 0 0.0
07/12/2015
2
 111,400 2 2 2 0 0 0
04/12/2015
2
 62,700 2 2.10 2 0 0 0
03/12/2015
2
 115,550 2 2.10 2 0 0 0
02/12/2015
2
 60,200 2 2.10 2 0 0 0
01/12/2015
2
 344,500 2 2.10 2 0 5,300 -0.0
30/11/2015
2
 187,100 2.10 2.10 2 0 43 -0.0
27/11/2015
2.10
 117,700 2.20 2.20 2.10 0 0 0
26/11/2015
2.20
 406,200 2.30 2.30 2.10 0 0 0
25/11/2015
2.30
 588,200 2 2.30 2 100 0 0.0
24/11/2015
2
 144,320 2.20 2.20 2 100 0 0.0
23/11/2015
2.20
 170,700 2.10 2.20 2 0 0 0
20/11/2015
2.10
 358,700 2.10 2.10 2 0 0 0
19/11/2015
2.10
 417,400 2.10 2.10 2 0 0 0
18/11/2015
2.10
 130,500 2.10 2.10 2 0 0 0
17/11/2015
2.10
 172,009 2.10 2.20 2 0 0 0
16/11/2015
2.10
 82,100 2.20 2.20 2 0 0 0
13/11/2015
2.20
 320,050 2.20 2.20 2 0 0 0
12/11/2015
2.20
 178,200 2.30 2.30 2 0 0 0
11/11/2015
2.30
 84,100 2.30 2.30 2.10 0 0 0
10/11/2015
2.30
 123,815 2.40 2.40 2.20 0 0 0
09/11/2015
2.40
 418,600 2.20 2.40 2.20 0 0 0
06/11/2015
2.20
 538,000 2 2.20 2 0 0 0
05/11/2015
2
 27,100 2.10 2.10 2 0 0 0
04/11/2015
2.10
 255,000 2.10 2.10 2 0 0 0
03/11/2015
2.10
 167,810 2.10 2.10 2 0 0 0
02/11/2015
2.10
 36,100 2.10 2.10 2 0 0 0
30/10/2015
2.10
 246,000 2.20 2.20 2.10 0 0 0
29/10/2015
2.20
 216,010 2.10 2.20 2 0 0 0
28/10/2015
2.10
 64,240 2 2.10 2 0 0 0
27/10/2015
2
 81,100 2.10 2.10 1.90 0 0 0
26/10/2015
2.10
 228,310 2.10 2.10 2 3,200 0 0.0
23/10/2015
2.10
 93,400 2 2.10 2 2,700 0 0.0
22/10/2015
2
 91,800 2.10 2.10 2 0 0 0
21/10/2015
2.10
 191,000 2.20 2.20 2 0 700 -0.0
20/10/2015
2.20
 176,000 2.10 2.20 2 0 0 0
19/10/2015
2.10
 30,600 2.10 2.10 2 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |