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

4.60
0.10
(2.22%)
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
(2026-05-13) 		-0.50 -10% 9,227,400 3,100 0
4.40
5
4.50
2 tháng
(2026-04-13) 		-0.80 -15.09% 18,915,500 4,534 0
4.40
5.30
4.50
3 tháng
(2026-03-16) 		-0.80 -15.09% 32,465,200 -6,966 0.0
4.40
5.60
4.50
6 tháng
(2025-12-15) 		-1.50 -25% 102,433,700 48,134 0.4
4.40
6.90
4.50
12 tháng
(2025-06-17) 		-0.20 -4.26% 388,749,300 591,834 4.4
4.40
7.60
4.50
24 tháng
(2024-06-24) 		-2 -30.77% 596,918,431 564,538 4.2
3.50
7.60
4.50
36 tháng
(2023-06-28) 		-3.40 -43.04% 1,194,957,693 597,372 4.6
3.50
10
4.50
60 tháng
(2021-07-08) 		-9.90 -68.75% 2,666,567,300 759,125 6.5
2.80
21.10
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2012
0.90
 940 1 1 0.90 0 940 -0.0
30/11/2012
1
 97,800 1.10 1.10 1 0 97,800 -0.1
29/11/2012
1.10
 14,920 1.20 1.20 1.10 0 14,920 -0.0
28/11/2012
1.20
 4,100 1.30 1.30 1.20 0 4,100 -0.0
27/11/2012
1.30
 2,530 1.40 1.40 1.30 0 2,530 -0.0
26/11/2012
1.40
 61,940 1.50 1.50 1.40 0 61,940 -0.1
23/11/2012
1.50
 108,460 1.60 1.60 1.50 0 108,460 -0.2
22/11/2012
1.60
 142,730 1.50 1.60 1.60 0 101,380 -0.2
21/11/2012
1.50
 263,930 1.50 1.50 1.50 0 220,000 -0.3
20/11/2012
1.50
 139,620 1.60 1.60 1.50 0 60,910 -0.1
19/11/2012
1.60
 26,280 1.70 1.70 1.60 0 26,280 -0.0
16/11/2012
1.70
 10,010 1.80 1.80 1.70 0 8,820 -0.0
15/11/2012
1.80
 5,860 1.90 1.90 1.80 0 5,860 -0.0
14/11/2012
1.90
 1,220 2 2 1.90 0 0 0
13/11/2012
2
 4,960 2.10 2.10 2 0 0 0
12/11/2012
2.10
 62,470 2.20 2.20 2.10 0 0 0
09/11/2012
2.20
 94,620 2.30 2.30 2.20 0 0 0
08/11/2012
2.30
 23,290 2.40 2.40 2.30 0 0 0
07/11/2012
2.40
 2,790 2.50 2.50 2.40 0 0 0
06/11/2012
2.50
 30 2.60 2.60 2.50 0 0 0
05/11/2012
2.60
 1,020 2.70 2.70 2.60 0 0 0
02/11/2012
2.70
 1,180 2.80 2.80 2.70 0 0 0
01/11/2012
2.80
 5,510 2.90 2.90 2.80 0 0 0
31/10/2012
2.90
 40 3 3 2.90 0 0 0
30/10/2012
3
 19,110 3.10 3.10 3 0 0 0
29/10/2012
3.10
 66,650 3 3.10 3.10 0 0 0
26/10/2012
3
 32,760 2.90 3 3 0 0 0
25/10/2012
2.90
 105,870 2.80 2.90 2.90 0 0 0
24/10/2012
2.80
 24,380 2.70 2.80 2.80 0 0 0
23/10/2012
2.70
 9,010 2.80 2.80 2.70 0 0 0
22/10/2012
2.80
 11,980 2.90 2.90 2.80 0 0 0
19/10/2012
2.90
 31,450 2.80 2.90 2.90 0 0 0
18/10/2012
2.80
 59,500 2.70 2.80 2.80 0 3,400 -0.0
17/10/2012
2.70
 33,640 2.80 2.80 2.70 0 16,270 -0.0
16/10/2012
2.80
 32,990 2.90 2.90 2.80 0 0 0
15/10/2012
2.90
 30 2.80 2.90 2.90 0 0 0
12/10/2012
2.80
 7,050 2.90 2.90 2.80 0 0 0
11/10/2012
2.90
 1,630 3 3 2.90 0 330 -0.0
10/10/2012
3
 7,060 2.90 3 3 0 0 0
09/10/2012
2.90
 3,150 3 3 2.90 0 0 0
08/10/2012
3
 40,270 3.10 3.10 3 0 0 0
05/10/2012
3.10
 1,310 3 3.10 3.10 0 0 0
04/10/2012
3
 5,120 2.90 3 3 0 2,260 -0.0
03/10/2012
2.90
 1,050 2.80 2.90 2.90 0 0 0
02/10/2012
2.80
 50,750 2.80 2.80 2.80 0 0 0
01/10/2012
2.80
 2,610 2.70 2.80 2.80 0 0 0
28/09/2012
2.70
 730 2.60 2.70 2.70 0 0 0
27/09/2012
2.60
 16,910 2.60 2.60 2.60 0 0 0
26/09/2012
2.60
 65,690 2.70 2.70 2.60 0 0 0
25/09/2012
2.70
 71,530 2.80 2.80 2.70 0 0 0
24/09/2012
2.80
 32,200 2.90 2.90 2.80 0 0 0
21/09/2012
2.90
 60,080 3 3 2.90 0 0 0
20/09/2012
3
 83,700 3.10 3.10 3 0 0 0
19/09/2012
3.10
 284,650 3.20 3.20 3.10 0 0 0
18/09/2012
3.20
 64,090 3.30 3.30 3.20 0 0 0
17/09/2012
3.30
 24,570 3.20 3.30 3.30 0 0 0
14/09/2012
3.20
 25,890 3.10 3.20 3.20 0 0 0
13/09/2012
3.10
 66,490 3.20 3.20 3.10 0 0 0
12/09/2012
3.20
 67,350 3.30 3.30 3.20 0 0 0
11/09/2012
3.30
 62,880 3.40 3.40 3.30 0 0 0
10/09/2012
3.40
 33,680 3.50 3.50 3.40 0 0 0
07/09/2012
3.50
 23,640 3.40 3.50 3.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |