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)
12/02/2015
3.50
 93,020 3.50 3.60 3.40 5,000 0 0.0
11/02/2015
3.50
 82,000 3.40 3.60 3.30 0 0 0
10/02/2015
3.40
 395,000 3.40 3.40 3.20 0 0 0
09/02/2015
3.40
 46,306 3.50 3.60 3.30 500 0 0.0
06/02/2015
3.50
 69,200 3.40 3.60 3.30 0 0 0
05/02/2015
3.40
 37,920 3.40 3.70 3.30 0 0 0
04/02/2015
3.40
 159,300 3.30 3.70 3.30 1,800 0 0.0
03/02/2015
3.30
 365,000 3.30 3.60 3.30 0 0 0
02/02/2015
3.30
 384,800 3.50 3.80 3.30 0 0 0
30/01/2015
3.50
 198,600 3.60 3.60 3.40 0 0 0
29/01/2015
3.60
 208,350 3.60 3.60 3.50 1,700 0 0.0
28/01/2015
3.60
 485,441 3.70 3.70 3.60 0 0 0
27/01/2015
3.70
 313,700 3.90 4.10 3.60 25,400 0 0.1
26/01/2015
3.90
 172,010 3.80 4.10 3.80 0 0 0
23/01/2015
3.80
 151,800 3.70 3.90 3.80 100 0 0.0
22/01/2015
3.70
 353,420 3.80 4.10 3.70 0 0 0
21/01/2015
3.80
 490,800 3.80 3.90 3.70 2,000 0 0.0
20/01/2015
3.80
 145,600 3.80 3.80 3.70 1,000 0 0.0
19/01/2015
3.80
 94,500 3.80 3.80 3.70 0 0 0
16/01/2015
3.80
 407,309 3.80 3.90 3.70 0 0 0
15/01/2015
3.80
 330,059 3.80 3.90 3.70 0 0 0
14/01/2015
3.80
 285,400 3.80 3.80 3.70 0 0 0
13/01/2015
3.80
 356,100 3.90 3.90 3.70 0 0 0
12/01/2015
3.90
 89,200 4 4.20 3.80 0 0 0
09/01/2015
4
 197,530 3.90 4 3.80 0 0 0
08/01/2015
3.90
 153,200 3.90 4 3.90 0 0 0
07/01/2015
3.90
 785,114 4 4.10 3.90 0 0 0
06/01/2015
4
 180,100 3.90 4.20 3.80 0 0 0
05/01/2015
3.90
 194,200 3.90 4.20 3.90 0 0 0
31/12/2014
3.90
 341,770 3.80 4 3.70 50,000 0 0.2
30/12/2014
3.80
 193,100 3.60 3.80 3.60 1,000 0 0.0
29/12/2014
3.60
 237,200 3.70 3.80 3.60 0 0 0
26/12/2014
3.70
 329,600 3.90 3.90 3.60 1,000 0 0.0
25/12/2014
3.90
 124,400 4 4 3.80 0 0 0
24/12/2014
4
 148,029 4 4.40 3.90 5,500 0 0.0
23/12/2014
4
 132,711 4 4.40 4 1,400 0 0.0
22/12/2014
4
 257,800 3.90 4.10 3.90 0 0 0
19/12/2014
3.90
 454,700 4.10 4.10 3.90 0 0 0
18/12/2014
4.10
 435,767 3.90 4.20 3.90 22 0 0.0
17/12/2014
3.90
 630,510 4.10 4.10 3.70 0 0 0
16/12/2014
4.10
 258,500 4.10 4.10 4 0 0 0
15/12/2014
4.10
 295,600 4.20 4.50 4.10 500 0 0.0
12/12/2014
4.20
 197,715 4.20 4.20 4.10 1,345 0 0.0
11/12/2014
4.20
 235,915 4.30 4.30 4.10 0 0 0
10/12/2014
4.30
 622,317 4.10 4.30 4 1,100 0 0.0
09/12/2014
4.10
 933,810 4.40 4.80 4 10 0 0.0
08/12/2014
4.40
 814,410 4.50 5.10 4.30 8,000 0 0.0
05/12/2014
4.50
 1,426,505 4.60 5 4.50 0 0 0
04/12/2014
4.60
 1,912,810 4.20 4.60 3.90 0 0 0
03/12/2014
4.20
 333,600 4.20 4.30 4.20 0 0 0
02/12/2014
4.20
 212,800 4.40 4.40 4.20 6,100 0 0.0
01/12/2014
4.40
 136,041 4.40 4.40 4.30 2,300 0 0.0
28/11/2014
4.40
 706,710 4.40 4.60 4.30 3,900 0 0.0
27/11/2014
4.40
 1,110,010 4.30 4.50 4.30 200 0 0.0
26/11/2014
4.30
 956,900 4.40 4.50 4.30 0 0 0
25/11/2014
4.40
 1,232,134 4.40 4.50 4.30 0 0 0
24/11/2014
4.40
 531,400 4.40 4.60 4.30 2,000 0 0.0
21/11/2014
4.40
 1,571,300 4.50 4.60 4.40 5,000 0 0.0
20/11/2014
4.50
 360,350 4.40 4.50 4.40 1,000 0 0.0
19/11/2014
4.40
 1,189,600 4.60 4.60 4.30 0 0 0
18/11/2014
4.60
 438,060 4.70 4.70 4.60 0 0 0
17/11/2014
4.70
 469,800 4.70 4.80 4.60 0 0 0
14/11/2014
4.70
 638,319 4.70 4.90 4.70 0 0 0
13/11/2014
4.70
 542,006 4.70 4.70 4.70 0 0 0
12/11/2014
4.70
 503,500 4.70 4.70 4.60 0 0 0
11/11/2014
4.70
 293,300 4.80 4.80 4.70 2,000 0 0.0
10/11/2014
4.80
 356,650 4.80 4.80 4.60 0 0 0
07/11/2014
4.80
 342,005 4.80 4.80 4.60 0 0 0
06/11/2014
4.80
 310,900 4.80 4.80 4.70 0 0 0
05/11/2014
4.80
 1,023,110 4.90 4.90 4.60 5,000 0 0.0
04/11/2014
4.90
 352,300 5 5 4.80 2,000 2,000 0
03/11/2014
5
 1,453,750 4.90 5.10 4.90 0 0 0
31/10/2014
4.90
 1,309,807 4.90 5.10 4.80 0 0 0
30/10/2014
4.90
 1,232,972 5 5 4.80 0 0 0
29/10/2014
5
 821,830 5 5.10 4.80 0 0 0
28/10/2014
5
 957,530 4.90 5 4.80 0 0 0
27/10/2014
4.90
 1,463,340 5.20 5.20 4.70 0 0 0
24/10/2014
5.20
 1,615,300 5.10 5.30 5.10 0 0 0
23/10/2014
5.10
 1,923,250 5.20 5.40 5 0 0 0
22/10/2014
5.20
 1,506,174 4.90 5.30 4.90 0 0 0
21/10/2014
4.90
 1,635,360 4.70 5.10 4.80 0 0 0
20/10/2014
4.70
 974,700 4.60 4.90 4.60 0 0 0
17/10/2014
4.60
 803,800 4.70 4.80 4.50 0 0 0
16/10/2014
4.70
 854,300 4.80 4.80 4.60 0 0 0
15/10/2014
4.80
 685,020 4.80 4.90 4.60 0 0 0
14/10/2014
4.80
 2,424,450 5.10 5.20 4.80 0 0 0
13/10/2014
5.10
 1,756,550 5.10 5.60 5.10 0 0 0
10/10/2014
5.10
 649,850 4.80 5.10 4.80 0 0 0
09/10/2014
4.80
 5,006,290 4.50 4.80 4.50 4,400 0 0.0
08/10/2014
4.50
 191,753 4.40 4.50 4.40 2,000 0 0.0
07/10/2014
4.40
 267,200 4.50 4.50 4.40 1,000 0 0.0
06/10/2014
4.50
 296,235 4.50 4.60 4.40 0 30 -0.0
03/10/2014
4.50
 505,110 4.50 4.50 4.40 1,600 0 0.0
02/10/2014
4.50
 337,448 4.60 4.60 4.40 4,900 0 0.0
01/10/2014
4.60
 437,070 4.40 4.60 4.40 1,000 0 0.0
30/09/2014
4.40
 374,460 4.50 4.50 4.40 0 30,000 -0.1
29/09/2014
4.50
 513,020 4.40 4.60 4.40 0 0 0
26/09/2014
4.40
 272,030 4.40 4.50 4.30 0 0 0
25/09/2014
4.40
 686,400 4.40 4.40 4.20 0 0 0
24/09/2014
4.40
 209,760 4.30 4.40 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |