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

5.30
0.10
(1.92%)
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
(2026-02-11) 		-0.50 -8.62% 15,929,200 -34,900 -0.2
5
6
5.30
2 tháng
(2026-01-12) 		-1 -15.87% 37,012,600 250,700 1.5
5
6.30
5.30
3 tháng
(2025-12-15) 		-0.70 -11.67% 69,515,000 55,000 0.4
5
6.90
5.30
6 tháng
(2025-09-15) 		-1.50 -22.06% 127,556,700 537,100 3.2
5
6.90
5.30
12 tháng
(2025-03-18) 		0 0% 458,427,800 557,517 4.2
3.50
7.60
5.30
24 tháng
(2024-03-25) 		-2.60 -32.91% 650,266,135 347,438 2.5
3.50
8.10
5.30
36 tháng
(2023-03-29) 		-0.20 -3.64% 1,389,772,038 597,538 4.6
3.50
10
5.30
60 tháng
(2021-04-08) 		-3.40 -39.08% 2,813,792,738 646,091 6.3
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)
06/09/2012
3.40
 4,940 3.30 3.40 3.40 0 0 0
05/09/2012
3.30
 26,520 3.20 3.30 3.30 0 0 0
04/09/2012
3.20
 58,100 3.30 3.30 3.20 10 0 0.0
31/08/2012
3.30
 86,160 3.40 3.40 3.30 0 2,000 -0.0
30/08/2012
3.40
 51,500 3.50 3.50 3.40 0 0 0
29/08/2012
3.50
 5,570 3.60 3.60 3.50 0 0 0
28/08/2012
3.60
 50 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
 20 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
 60,510 4 4 3.80 0 2,000 -0.0
23/08/2012
4
 40 4.20 4.20 4 0 0 0
22/08/2012
4.20
 1,467,140 4.40 4.40 4.20 0 2,000 -0.0
21/08/2012
4.40
 10 4.60 4.60 4.40 0 0 0
20/08/2012
4.60
 224,560 4.80 4.80 4.60 0 0 0
17/08/2012
4.80
 648,410 4.80 4.80 4.80 0 0 0
16/08/2012
4.80
 424,530 4.70 4.80 4.80 0 0 0
15/08/2012
4.70
 528,490 4.50 4.70 4.70 0 0 0
14/08/2012
4.50
 160,370 4.30 4.50 4.50 0 2,130 -0.0
13/08/2012
4.30
 1,025,910 4.20 4.30 4.30 0 0 0
10/08/2012
4.20
 557,900 4.40 4.40 4.20 0 0 0
09/08/2012
4.40
 116,440 4.60 4.60 4.40 0 0 0
08/08/2012
4.60
 392,230 4.40 4.60 4.60 0 0 0
07/08/2012
4.40
 262,260 4.20 4.40 4.40 0 10 -0.0
06/08/2012
4.20
 549,270 4 4.20 4.20 0 0 0
03/08/2012
4
 1,553,270 4.20 4.20 4 0 0 0
02/08/2012
4.20
 936,100 4.40 4.40 4.20 0 18,890 -0.1
01/08/2012
4.40
 243,520 4.20 4.40 4.40 18,890 0 0.1
31/07/2012
4.20
 167,710 4 4.20 4.20 0 0 0
30/07/2012
4
 388,330 3.90 4 4 0 10 -0
27/07/2012
3.90
 146,410 3.80 3.90 3.90 0 0 0
26/07/2012
3.80
 476,500 3.70 3.80 3.80 0 0 0
25/07/2012
3.70
 1,280,150 3.60 3.70 3.70 0 0 0
24/07/2012
3.60
 422,670 3.50 3.60 3.60 0 0 0
23/07/2012
3.50
 613,730 3.40 3.50 3.50 0 0 0
20/07/2012
3.40
 897,320 3.30 3.40 3.20 0 0 0
19/07/2012
3.30
 9,035,680 3.40 3.50 3.30 10,010 0 0.0
18/07/2012
3.40
 18,530 3.30 3.40 3.40 0 0 0
17/07/2012
3.30
 1,147,670 3.20 3.30 3.20 0 6,000 -0.0
16/07/2012
3.20
 148,000 3.10 3.20 3.20 0 0 0
13/07/2012
3.10
 2,858,540 3 3.10 2.90 10 225,250 -0.7
12/07/2012
3
 25,410 3.10 3.10 3 0 0 0
11/07/2012
3.10
 2,120 3.20 3.20 3.10 10 0 0.0
10/07/2012
3.20
 19,820 3.30 3.30 3.20 5,000 0 0.0
09/07/2012
3.30
 4,160 3.40 3.40 3.30 0 0 0
06/07/2012
3.40
 41,470 3.50 3.50 3.40 5,000 0 0.0
05/07/2012
3.50
 40,710 3.60 3.60 3.50 0 0 0
04/07/2012
3.60
 22,920 3.70 3.70 3.60 10,000 0 0.0
03/07/2012
3.70
 11,460 3.80 3.80 3.70 0 0 0
02/07/2012
3.80
 13,550 3.90 3.90 3.80 0 0 0
29/06/2012
3.90
 448,890 4.10 4.10 3.90 10,000 0 0.0
28/06/2012
4.10
 83,300 4.30 4.30 4.10 0 0 0
27/06/2012
4.30
 1,764,770 4.50 4.50 4.30 12,000 20 0.1
26/06/2012
4.50
 74,440 4.70 4.70 4.50 0 0 0
25/06/2012
4.70
 480,000 4.90 4.90 4.70 0 0 0
22/06/2012
4.90
 1,521,410 5.10 5.10 4.90 1,500 0 0.0
21/06/2012
5.10
 280,260 5.20 5.20 5.10 0 0 0
20/06/2012
5.20
 442,570 5 5.20 5 0 0 0
19/06/2012
5
 1,174,100 5.20 5.20 5 30 0 0.0
18/06/2012
5.20
 1,990,790 5.40 5.40 5.20 300 0 0.0
15/06/2012
5.40
 897,690 5.20 5.40 5.30 0 0 0
14/06/2012
5.20
 225,090 5.30 5.40 5.20 0 500 -0.0
13/06/2012
5.30
 1,034,480 5.50 5.50 5.30 0 0 0
12/06/2012
5.50
 1,537,740 5.70 5.70 5.50 0 11,000 -0.1
11/06/2012
5.70
 1,482,440 5.60 5.80 5.50 200 0 0.0
08/06/2012
5.60
 1,031,290 5.70 5.90 5.50 0 10 -0.0
07/06/2012
5.70
 1,376,490 5.50 5.70 5.60 0 20,000 -0.1
06/06/2012
5.50
 2,132,200 5.30 5.50 5.30 0 0 0
05/06/2012
5.30
 1,453,830 5.10 5.30 5 0 29,000 -0.1
04/06/2012
5.10
 503,470 5.30 5.30 5.10 0 0 0
01/06/2012
5.30
 1,076,840 5.50 5.60 5.30 4,400 0 0.0
31/05/2012
5.50
 2,501,910 5.30 5.50 5.30 0 10,010 -0.1
30/05/2012
5.30
 370,100 5.10 5.30 5.30 0 0 0
29/05/2012
5.10
 1,268,090 4.90 5.10 4.90 0 0 0
28/05/2012
4.90
 1,143,110 4.70 4.90 4.80 0 0 0
25/05/2012
4.70
 1,683,370 4.50 4.70 4.30 10,000 10 0.0
24/05/2012
4.50
 554,830 4.70 4.70 4.50 1,000 20 0.0
23/05/2012
4.70
 517,030 4.90 4.90 4.70 500 20 0.0
22/05/2012
4.90
 845,060 5.10 5.10 4.90 40,020 0 0.2
21/05/2012
5.10
 2,537,450 4.90 5.10 4.70 10 270,060 -1.3
18/05/2012
4.90
 92,350 5.10 5.10 4.90 3,000 0 0.0
17/05/2012
5.10
 773,790 5.30 5.30 5.10 21,420 1,000 0.1
16/05/2012
5.30
 940,720 5.50 5.50 5.30 10 9,000 -0.0
15/05/2012
5.50
 1,316,510 5.70 5.70 5.50 4,010 56,000 -0.3
14/05/2012
5.70
 792,580 5.90 6 5.70 1,000 0 0.0
11/05/2012
5.90
 700,760 6 6.20 5.90 13,600 39,800 -0.2
10/05/2012
6
 1,055,780 6.30 6.40 6 135,000 2,400 0.8
09/05/2012
6.30
 1,268,950 6 6.30 5.80 180,160 5,490 1.1
08/05/2012
6
 1,889,610 6.30 6.30 6 0 0 0
07/05/2012
6.30
 1,447,200 6.10 6.40 6.10 0 15,300 -0.1
04/05/2012
6.10
 1,587,490 5.90 6.10 5.90 35,000 33,000 0.0
03/05/2012
5.90
 2,237,700 6.20 6.20 5.90 600 17,500 -0.1
02/05/2012
6.20
 1,100,060 6.50 6.50 6.20 0 0 0
27/04/2012
6.50
 814,170 6.60 6.70 6.40 4,900 0 0.0
26/04/2012
6.60
 1,613,610 6.40 6.70 6.40 1,000 0 0.0
25/04/2012
6.40
 6,868,060 6.10 6.40 5.80 19,600 289,300 -1.6
24/04/2012
6.10
 123,260 6.40 6.40 6.10 0 0 0
23/04/2012
6.40
 114,760 6.70 6.70 6.40 0 0 0
20/04/2012
6.70
 417,560 7 7 6.70 13,600 0 0.1
19/04/2012
7
 2,719,300 7.30 7.30 7 28,400 284,180 -1.8
18/04/2012
7.30
 3,377,380 7.10 7.40 7 0 0 0
17/04/2012
7.10
 3,948,380 6.80 7.10 6.70 0 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |