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)
16/04/2012
6.80
 3,287,990 6.60 6.90 6.40 0 33,050 -0.2
13/04/2012
6.60
 3,589,040 6.40 6.70 6.10 150,000 118,320 0.2
12/04/2012
6.40
 3,493,240 6.70 6.70 6.40 0 20,000 -0.1
11/04/2012
6.70
 3,251,110 6.70 6.90 6.50 800 50,000 -0.3
10/04/2012
6.70
 2,585,050 6.70 7 6.60 26,000 0 0.2
09/04/2012
6.70
 2,895,390 6.40 6.70 6.50 20,000 31,390 -0.1
06/04/2012
6.40
 2,726,550 6.10 6.40 6.10 45,000 5,000 0.3
05/04/2012
6.10
 3,677,970 6 6.30 5.70 45,700 13,500 0.2
04/04/2012
6
 2,050,480 6.30 6.40 6 11,500 60 0.1
03/04/2012
6.30
 3,079,010 6 6.30 5.70 0 250 -0.0
30/03/2012
6
 2,662,080 6.30 6.50 6 2,010 10,000 -0.0
29/03/2012
6.30
 3,435,600 6.60 6.90 6.30 15,500 15,010 0.0
28/03/2012
6.60
 7,201,400 6.30 6.60 6.10 161,870 80 1.1
27/03/2012
6.30
 6,253,400 6.60 6.90 6.30 384,170 53,470 2.3
26/03/2012
6.60
 125,770 6.30 6.60 6.60 0 25,000 -0.2
23/03/2012
6.30
 68,600 6 6.30 6.30 0 13,990 -0.1
22/03/2012
6
 424,880 5.80 6 6 0 100 -0.0
21/03/2012
5.80
 76,790 5.60 5.80 5.80 0 0 0
20/03/2012
5.60
 646,070 5.40 5.60 5.60 5,010 0 0.0
19/03/2012
5.40
 2,961,140 5.20 5.40 5.20 5,000 70 0.0
16/03/2012
5.20
 2,346,680 5 5.20 5.10 10,000 30 0.1
15/03/2012
5
 4,354,380 4.80 5 4.60 17,300 100 0.1
14/03/2012
4.80
 457,710 4.60 4.80 4.80 0 0 0
13/03/2012
4.60
 2,354,150 4.40 4.60 4.60 0 130 -0.0
12/03/2012
4.40
 4,799,860 4.60 4.60 4.40 4,100 1,000 0.0
09/03/2012
4.60
 5,548,570 4.40 4.60 4.40 0 150 -0.0
08/03/2012
4.40
 2,075,090 4.20 4.40 4.40 0 0 0
07/03/2012
4.20
 4,596,920 4 4.20 4.20 0 0 0
06/03/2012
4
 6,546,170 3.90 4 4 10,000 3,000 0.0
05/03/2012
3.90
 1,400 3.80 3.90 3.90 0 200 -0.0
02/03/2012
3.80
 22,880 3.70 3.80 3.80 0 0 0
01/03/2012
3.70
 66,810 3.60 3.70 3.70 0 0 0
29/02/2012
3.60
 7,680 3.50 3.60 3.60 0 2,800 -0.0
28/02/2012
3.50
 32,610 3.40 3.50 3.50 0 4,000 -0.0
27/02/2012
3.40
 1,179,600 3.30 3.40 3.40 0 0 0
24/02/2012
3.30
 2,299,990 3.20 3.30 3.20 0 0 0
23/02/2012
3.20
 1,405,950 3.10 3.20 3.20 1,800 0 0.0
22/02/2012
3.10
 492,970 3.20 3.30 3.10 20,400 0 0.1
21/02/2012
3.20
 289,530 3.30 3.40 3.20 31,000 2,000 0.1
20/02/2012
3.30
 17,070 3.20 3.30 3.30 2,210 2,150 0.0
17/02/2012
3.20
 61,860 3.10 3.20 3 3,800 0 0.0
16/02/2012
3.10
 141,810 3.20 3.20 3.10 1,650 1,450 0.0
15/02/2012
3.20
 8,240 3.30 3.30 3.20 150 0 0.0
14/02/2012
3.30
 9,800 3.40 3.40 3.30 2,000 0 0.0
13/02/2012
3.40
 29,010 3.50 3.50 3.40 4,600 0 0.0
10/02/2012
3.50
 6,390 3.60 3.60 3.50 160 0 0.0
09/02/2012
3.60
 36,970 3.70 3.70 3.60 13,150 0 0.0
08/02/2012
3.70
 32,620 3.80 3.80 3.70 0 0 0
07/02/2012
3.80
 31,960 3.90 3.90 3.80 10 0 0.0
06/02/2012
3.90
 104,310 3.90 4 3.80 4,700 0 0.0
03/02/2012
3.90
 102,810 3.80 3.90 3.80 0 0 0
02/02/2012
3.80
 84,590 3.70 3.80 3.70 12,770 0 0.0
01/02/2012
3.70
 93,540 3.70 3.70 3.60 6,000 0 0.0
31/01/2012
3.70
 136,800 3.70 3.80 3.70 19,420 0 0.1
30/01/2012
3.70
 62,250 3.60 3.70 3.50 13,050 0 0.0
20/01/2012
3.60
 50,100 3.50 3.60 3.50 10,170 500 0.0
19/01/2012
3.50
 43,920 3.40 3.50 3.50 8,430 0 0.0
18/01/2012
3.40
 117,090 3.30 3.40 3.30 27,230 80 0.1
17/01/2012
3.30
 18,860 3.20 3.30 3.30 3,760 130 0.0
16/01/2012
3.20
 41,220 3.10 3.20 3.20 7,400 0 0.0
13/01/2012
3.10
 72,940 3 3.10 3 14,920 0 0.0
12/01/2012
3
 43,700 2.90 3 2.80 9,740 0 0.0
11/01/2012
2.90
 104,950 2.80 2.90 2.80 20,360 0 0.1
10/01/2012
2.80
 34,140 2.70 2.80 2.80 6,560 0 0.0
09/01/2012
2.70
 113,360 2.80 2.80 2.70 0 0 0
06/01/2012
2.80
 35,290 2.90 2.90 2.80 0 0 0
05/01/2012
2.90
 64,200 2.90 2.90 2.80 0 0 0
04/01/2012
2.90
 28,920 3 3 2.90 0 0 0
03/01/2012
3
 93,030 3.10 3.20 3 0 100 -0.0
30/12/2011
3.10
 137,480 3.20 3.20 3.10 150 0 0.0
29/12/2011
3.20
 14,800 3.30 3.30 3.20 0 0 0
28/12/2011
3.30
 38,450 3.20 3.30 3.10 770 0 0.0
27/12/2011
3.20
 19,670 3.30 3.30 3.20 0 0 0
26/12/2011
3.30
 31,100 3.40 3.50 3.30 1,800 0 0.0
23/12/2011
3.40
 32,370 3.50 3.50 3.40 0 0 0
22/12/2011
3.50
 22,330 3.60 3.60 3.50 0 0 0
21/12/2011
3.60
 52,800 3.70 3.70 3.60 50 0 0.0
20/12/2011
3.70
 7,850 3.80 3.80 3.70 0 0 0
19/12/2011
3.80
 17,850 3.90 3.90 3.80 0 0 0
16/12/2011
3.90
 34,730 3.80 3.90 3.80 100 0 0.0
15/12/2011
3.80
 34,530 3.80 3.80 3.70 0 0 0
14/12/2011
3.80
 56,760 3.90 4 3.80 1,500 0 0.0
13/12/2011
3.90
 84,400 4 4 3.90 1,000 0 0.0
12/12/2011
4
 39,910 4.20 4.20 4 0 0 0
09/12/2011
4.20
 52,950 4.30 4.30 4.10 0 0 0
08/12/2011
4.30
 15,720 4.20 4.30 4.20 0 0 0
07/12/2011
4.20
 99,770 4.30 4.30 4.10 0 0 0
06/12/2011
4.30
 95,870 4.50 4.60 4.30 0 0 0
05/12/2011
4.50
 119,990 4.30 4.50 4.40 0 0 0
02/12/2011
4.30
 37,390 4.20 4.40 4.30 0 0 0
01/12/2011
4.20
 24,510 4.20 4.40 4.20 0 0 0
30/11/2011
4.20
 45,770 4.40 4.40 4.20 0 0 0
29/11/2011
4.40
 74,650 4.50 4.60 4.30 0 0 0
28/11/2011
4.50
 86,370 4.30 4.50 4.30 0 0 0
25/11/2011
4.30
 37,910 4.40 4.40 4.30 2,800 0 0.0
24/11/2011
4.40
 226,460 4.60 4.70 4.40 0 0 0
23/11/2011
4.60
 98,540 4.40 4.60 4.50 0 0 0
22/11/2011
4.40
 335,990 4.60 4.80 4.40 10,000 0 0.0
21/11/2011
4.60
 31,760 4.40 4.60 4.60 0 0 0
18/11/2011
4.40
 206,410 4.20 4.40 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |