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

5.20
0.10
(1.96%)
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
(2026-03-30) 		-0.30 -5.56% 13,605,500 -11,700 0
5.10
5.50
5.20
2 tháng
(2026-03-02) 		-0.70 -12.07% 31,872,900 -46,400 -0.2
5
5.90
5.20
3 tháng
(2026-01-29) 		-0.80 -13.56% 41,756,600 -68,400 -0.3
5
6
5.20
6 tháng
(2025-10-31) 		-0.50 -8.93% 114,806,300 474,100 2.9
5
6.90
5.20
12 tháng
(2025-05-05) 		0.50 10.87% 416,111,400 595,900 4.4
4.40
7.60
5.20
24 tháng
(2024-05-09) 		-1.50 -22.73% 625,044,063 501,738 3.8
3.50
7.60
5.20
36 tháng
(2023-05-15) 		-1.90 -27.14% 1,301,359,870 615,138 4.7
3.50
10
5.20
60 tháng
(2021-05-25) 		-3.30 -39.29% 2,780,593,574 831,191 7.6
2.80
21.10
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
5.40
 186,817 5.40 5.40 5.30 0 0 0
18/09/2024
5.40
 482,075 5.30 5.40 5.20 0 0 0
17/09/2024
5.30
 238,327 5.20 5.30 5.20 0 0 0
16/09/2024
5.20
 234,301 5.30 5.40 5.20 0 0 0
13/09/2024
5.40
 317,759 5.20 5.40 5.20 0 0 0
12/09/2024
5.30
 112,597 5.30 5.40 5.20 0 0 0
11/09/2024
5.30
 83,640 5.30 5.30 5.20 0 0 0
10/09/2024
5.30
 504,217 5.40 5.50 5.20 400 0 0.0
09/09/2024
5.40
 58,102 5.50 5.50 5.30 0 0 0
06/09/2024
5.50
 236,520 5.40 5.50 5.30 100 0 0.0
05/09/2024
5.40
 405,373 5.40 5.50 5.30 100 0 0.0
04/09/2024
5.40
 400,830 5.50 5.50 5.30 0 0 0
30/08/2024
5.50
 219,903 5.50 5.60 5.40 9,200 0 0.0
29/08/2024
5.50
 285,556 5.60 5.60 5.50 0 0 0
28/08/2024
5.60
 384,234 5.50 5.60 5.40 10,000 0 0.1
27/08/2024
5.50
 356,247 5.60 5.60 5.50 0 0 0
26/08/2024
5.50
 520,820 5.60 5.70 5.50 0 0 0
23/08/2024
5.60
 482,489 5.60 5.70 5.50 0 0 0
22/08/2024
5.70
 906,870 5.50 5.70 5.50 0 0 0
21/08/2024
5.60
 510,039 5.50 5.60 5.40 0 0 0
20/08/2024
5.60
 719,827 5.50 5.60 5.40 100 0 0.0
19/08/2024
5.40
 579,250 5.50 5.60 5.40 0 0 0
16/08/2024
5.50
 1,371,327 5.20 5.50 5.20 100 1,000 -0.0
15/08/2024
5.20
 210,811 5.20 5.20 5.10 0 0 0
14/08/2024
5.30
 247,115 5.20 5.30 5.10 0 0 0
13/08/2024
5.30
 264,315 5.30 5.30 5.10 100 0 0.0
12/08/2024
5.30
 380,969 5.30 5.40 5.20 100 0 0.0
09/08/2024
5.30
 568,383 5.30 5.40 5.20 0 0 0
08/08/2024
5.20
 717,455 5.20 5.30 5.10 0 0 0
07/08/2024
5.20
 250,713 5.30 5.30 5.20 0 0 0
06/08/2024
5.20
 571,689 5.10 5.30 5.10 0 0 0
05/08/2024
5.10
 1,238,747 5.60 5.60 5 0 0 0
02/08/2024
5.60
 418,389 5.50 5.60 5.40 0 0 0
01/08/2024
5.50
 1,086,226 5.80 5.80 5.40 0 0 0
31/07/2024
5.80
 424,288 5.90 5.90 5.80 0 0 0
30/07/2024
5.80
 464,500 6 6 5.80 100 27,500 -0.2
29/07/2024
6
 308,913 6 6 5.90 0 0 0
26/07/2024
6
 388,502 5.80 6 5.80 0 0 0
25/07/2024
5.90
 438,800 5.90 5.90 5.80 0 0 0
24/07/2024
6
 648,569 6 6 5.70 0 0 0
23/07/2024
5.90
 506,941 6 6.20 5.90 0 0 0
22/07/2024
6.10
 1,238,324 6.30 6.30 6 0 0 0
19/07/2024
6.30
 335,779 6.40 6.40 6.20 100 0 0.0
18/07/2024
6.30
 588,590 6.30 6.40 6.20 0 0 0
17/07/2024
6.30
 715,091 6.40 6.50 6.20 0 0 0
16/07/2024
6.40
 449,134 6.40 6.50 6.40 0 100 -0.0
15/07/2024
6.40
 320,804 6.50 6.50 6.40 0 0 0
12/07/2024
6.50
 359,189 6.50 6.50 6.40 0 400 -0.0
11/07/2024
6.50
 546,176 6.50 6.50 6.40 0 0 0
10/07/2024
6.50
 466,108 6.40 6.50 6.40 0 0 0
09/07/2024
6.50
 610,424 6.50 6.50 6.40 0 0 0
08/07/2024
6.40
 352,936 6.40 6.50 6.40 0 0 0
05/07/2024
6.50
 320,150 6.50 6.50 6.40 0 0 0
04/07/2024
6.50
 599,831 6.50 6.60 6.40 100 0 0.0
03/07/2024
6.50
 215,525 6.50 6.50 6.40 100 0 0.0
02/07/2024
6.50
 290,339 6.50 6.50 6.40 0 0 0
01/07/2024
6.40
 289,951 6.40 6.50 6.30 0 0 0
28/06/2024
6.40
 561,530 6.40 6.50 6.30 0 1,000 -0.0
27/06/2024
6.40
 279,545 6.50 6.50 6.40 0 0 0
26/06/2024
6.50
 457,855 6.60 6.60 6.40 0 0 0
25/06/2024
6.60
 567,931 6.50 6.60 6.50 0 0 0
24/06/2024
6.50
 1,447,904 6.70 6.70 6.40 0 0 0
21/06/2024
6.70
 723,430 6.70 6.70 6.60 0 4,000 -0.0
20/06/2024
6.70
 713,108 6.60 6.70 6.50 0 0 0
19/06/2024
6.60
 674,139 6.80 6.80 6.60 0 0 0
18/06/2024
6.70
 697,079 6.80 6.80 6.60 0 0 0
17/06/2024
6.80
 765,017 6.70 6.80 6.60 0 0 0
14/06/2024
6.80
 3,239,539 7.10 7.10 6.70 0 0 0
13/06/2024
7.10
 1,376,915 7.10 7.10 6.90 0 0 0
12/06/2024
7.10
 5,315,628 6.70 7.30 6.60 0 41,500 -0.3
11/06/2024
6.70
 821,837 6.80 6.80 6.60 0 0 0
10/06/2024
6.80
 603,311 6.70 6.80 6.70 0 0 0
07/06/2024
6.80
 793,203 6.70 6.80 6.60 0 0 0
06/06/2024
6.70
 922,992 6.80 6.80 6.70 4,000 0 0.0
05/06/2024
6.80
 1,226,278 6.80 6.80 6.70 0 0 0
04/06/2024
6.70
 809,578 6.80 6.80 6.70 0 0 0
03/06/2024
6.80
 939,206 6.80 6.80 6.70 0 20,000 -0.1
31/05/2024
6.80
 604,026 6.70 6.80 6.60 0 0 0
30/05/2024
6.80
 1,123,301 6.70 6.80 6.60 0 0 0
29/05/2024
6.90
 1,119,308 6.80 6.90 6.70 1,000 0 0.0
28/05/2024
6.90
 1,208,899 6.80 6.90 6.70 100 366 -0.0
27/05/2024
6.80
 647,200 6.80 6.80 6.60 100 0 0.0
24/05/2024
6.80
 1,885,486 7 7 6.60 0 0 0
23/05/2024
7
 1,443,325 6.90 7 6.80 100 300 -0.0
22/05/2024
6.90
 2,714,278 6.80 7 6.80 100 300 -0.0
21/05/2024
6.90
 1,596,630 6.80 6.90 6.60 0 0 0
20/05/2024
6.80
 917,800 6.70 6.90 6.70 900 0 0.0
17/05/2024
6.80
 1,048,253 6.80 6.80 6.60 0 0 0
16/05/2024
6.80
 1,292,027 6.70 6.90 6.70 0 0 0
15/05/2024
6.80
 1,497,342 6.70 6.80 6.60 100 0 0.0
14/05/2024
6.70
 1,298,199 6.60 6.80 6.60 600 0 0.0
13/05/2024
6.60
 625,836 6.60 6.70 6.50 0 0 0
10/05/2024
6.50
 1,196,760 6.60 6.70 6.50 0 0 0
09/05/2024
6.60
 913,102 6.60 6.70 6.50 0 0 0
08/05/2024
6.60
 1,102,175 6.60 6.70 6.50 0 0 0
07/05/2024
6.70
 593,550 6.50 6.70 6.50 0 0 0
06/05/2024
6.70
 1,377,049 6.40 6.70 6.40 800 600 0.0
03/05/2024
6.50
 824,220 6.50 6.50 6.30 0 0 0
02/05/2024
6.50
 962,542 6.50 6.60 6.30 0 0 0
26/04/2024
6.50
 832,858 6.60 6.60 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |