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

4.30
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
(2026-08-17) 		-0.20 -4.35% 7,189,700 -135,300 0
4.30
4.70
4.30
2 tháng
(2026-07-16) 		-0.20 -4.35% 19,029,100 -163,100 0
4.30
4.80
4.30
3 tháng
(2026-06-16) 		-0.40 -8.33% 38,002,800 -2,600 0
4.30
5.30
4.30
6 tháng
(2026-03-18) 		-0.90 -16.98% 70,877,300 20,134 0.0
4.30
5.60
4.30
12 tháng
(2025-09-19) 		-2.20 -33.33% 193,801,500 559,734 3.3
4.30
6.90
4.30
24 tháng
(2024-09-24) 		-0.90 -16.98% 605,568,994 601,438 4.3
3.50
7.60
4.30
36 tháng
(2023-10-02) 		-4.10 -48.24% 974,778,424 577,672 4.1
3.50
8.50
4.30
60 tháng
(2021-10-11) 		-10.20 -69.86% 2,484,782,663 783,525 6.6
2.80
21.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/03/2016
2
 122,000 2 2.10 2 0 0 0
14/03/2016
2
 167,800 2 2.20 2 0 0 0
11/03/2016
2
 368,500 2.20 2.20 2 0 0 0
10/03/2016
2.20
 166,300 2.10 2.20 2 0 0 0
09/03/2016
2.10
 242,300 2.10 2.10 2 0 0 0
08/03/2016
2.10
 327,700 2.10 2.10 2 0 0 0
07/03/2016
2.10
 332,800 2.10 2.20 2 0 0 0
04/03/2016
2.10
 540,600 2.20 2.20 2 0 14,400 -0.0
03/03/2016
2.20
 432,000 2.40 2.40 2.10 100 0 0.0
02/03/2016
2.40
 1,008,495 2.10 2.40 2.20 0 0 0
01/03/2016
2.10
 1,236,640 1.90 2.10 1.90 0 0 0
29/02/2016
1.90
 265,000 1.90 2 1.80 0 0 0
26/02/2016
1.90
 105,410 1.80 1.90 1.80 0 0 0
25/02/2016
1.80
 230,000 1.80 1.90 1.80 0 0 0
24/02/2016
1.80
 198,700 1.80 1.90 1.80 0 0 0
23/02/2016
1.80
 125,700 1.80 1.90 1.70 0 0 0
22/02/2016
1.80
 207,410 1.90 1.90 1.80 0 0 0
19/02/2016
1.90
 228,500 1.90 1.90 1.80 0 0 0
18/02/2016
1.90
 110,400 1.90 1.90 1.80 0 0 0
17/02/2016
1.90
 416,400 1.80 2 1.80 0 0 0
16/02/2016
1.80
 512,002 1.70 1.80 1.70 0 0 0
15/02/2016
1.70
 99,100 1.60 1.70 1.60 0 0 0
05/02/2016
1.60
 62,000 1.60 1.60 1.50 2,100 0 0.0
04/02/2016
1.60
 46,400 1.60 1.60 1.50 0 0 0
03/02/2016
1.60
 91,500 1.50 1.60 1.50 0 0 0
02/02/2016
1.50
 51,300 1.60 1.60 1.50 0 0 0
01/02/2016
1.60
 97,500 1.50 1.60 1.50 0 0 0
29/01/2016
1.50
 43,200 1.50 1.50 1.40 0 0 0
28/01/2016
1.50
 129,300 1.50 1.50 1.40 0 0 0
27/01/2016
1.50
 72,390 1.40 1.50 1.40 0 0 0
26/01/2016
1.40
 172,900 1.40 1.50 1.40 0 0 0
25/01/2016
1.40
 117,700 1.30 1.40 1.40 0 0 0
22/01/2016
1.30
 260,300 1.40 1.40 1.20 0 0 0
21/01/2016
1.40
 245,420 1.40 1.50 1.30 0 0 0
20/01/2016
1.40
 228,400 1.50 1.50 1.30 0 0 0
19/01/2016
1.50
 407,200 1.50 1.60 1.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |