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)
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
25/04/2024
6.70
 550,224 6.80 6.80 6.50 0 0 0
24/04/2024
6.60
 1,837,865 6.60 6.80 6.50 500 0 0.0
23/04/2024
6.60
 1,067,668 6.80 6.80 6.50 0 0 0
22/04/2024
6.80
 1,147,846 6.40 6.80 6.40 0 1,000 -0.0
19/04/2024
6.30
 2,004,618 6.70 6.70 6.20 0 0 0
17/04/2024
6.60
 758,595 6.80 6.90 6.60 0 0 0
16/04/2024
6.90
 2,346,879 7 7 6.60 0 0 0
15/04/2024
6.90
 3,139,891 7.50 7.50 6.70 5,000 0 0.0
12/04/2024
7.50
 749,033 7.40 7.50 7.30 5,000 31,000 -0.2
11/04/2024
7.40
 858,343 7.30 7.40 7.20 0 0 0
10/04/2024
7.30
 924,879 7.40 7.60 7.30 0 0 0
09/04/2024
7.50
 1,486,979 7.40 7.50 7.20 5,000 0 0.0
08/04/2024
7.40
 1,501,103 7.40 7.50 7.30 1,600 0 0.0
05/04/2024
7.40
 2,391,245 7.60 7.60 7.40 10,000 11,600 -0.0
04/04/2024
7.70
 1,369,524 7.70 7.80 7.60 0 0 0
03/04/2024
7.80
 1,554,071 7.80 7.90 7.70 0 183,100 -1.4
02/04/2024
7.80
 2,603,027 7.80 7.90 7.60 0 0 0
01/04/2024
7.90
 1,829,418 8 8 7.70 0 100 -0.0
29/03/2024
8
 1,394,937 8.10 8.10 7.90 0 0 0
28/03/2024
8.10
 4,259,849 7.90 8.20 7.80 0 0 0
27/03/2024
7.90
 1,770,016 7.90 8 7.80 0 0 0
26/03/2024
7.90
 1,663,611 7.90 7.90 7.70 30,000 0 0.2
25/03/2024
7.90
 2,611,357 7.80 8 7.70 5,000 0 0.0
22/03/2024
7.80
 3,078,351 7.90 8 7.70 0 0 0
21/03/2024
7.90
 2,579,970 7.80 8 7.80 20,000 500 0.2
20/03/2024
7.80
 1,385,065 7.70 7.80 7.60 0 3,300 -0.0
19/03/2024
7.70
 2,081,278 7.90 8 7.60 0 0 0
18/03/2024
7.70
 4,676,021 7.90 8 7.40 187,200 0 1.5
15/03/2024
8
 2,545,549 8 8 7.80 0 0 0
14/03/2024
8
 4,013,857 8.10 8.20 7.90 0 55,200 -0.4
13/03/2024
8.10
 3,469,462 7.80 8.10 7.60 0 0 0
12/03/2024
7.80
 2,780,574 7.70 7.90 7.60 0 0 0
11/03/2024
7.70
 3,270,500 8 8.10 7.70 1,000 0 0.0
08/03/2024
8
 4,169,502 8.10 8.30 7.90 2,000 0 0.0
07/03/2024
8.10
 7,945,010 7.70 8.30 7.60 55,800 15,000 0.3
06/03/2024
7.70
 2,703,196 7.80 7.90 7.50 100 0 0.0
05/03/2024
7.80
 2,512,994 7.80 7.90 7.60 0 0 0
04/03/2024
7.80
 4,239,693 7.60 8 7.60 17,000 15,100 0.0
01/03/2024
7.60
 5,034,808 7.40 7.60 7.40 0 0 0
29/02/2024
7.30
 2,667,641 7.30 7.60 7.30 0 0 0
28/02/2024
7.30
 1,717,001 7.50 7.50 7.30 0 0 0
27/02/2024
7.40
 3,193,433 7.30 7.60 7.30 15,200 15,000 -0.0
26/02/2024
7.40
 2,035,411 7.30 7.40 7.10 0 0 0
23/02/2024
7.30
 2,205,013 7.40 7.40 7.20 0 0 0
22/02/2024
7.40
 2,142,346 7.40 7.50 7.30 0 100,000 -0.7
21/02/2024
7.40
 1,006,383 7.40 7.50 7.30 0 0 0
20/02/2024
7.50
 3,996,100 7.40 7.60 7.30 200 100 0.0
19/02/2024
7.40
 1,146,048 7.30 7.40 7.20 0 0 0
16/02/2024
7.40
 1,636,573 7.30 7.40 7.20 0 0 0
15/02/2024
7.30
 515,888 7.20 7.30 7.10 100,000 0 0.7
07/02/2024
7.30
 806,656 7.20 7.30 7.10 0 0 0
06/02/2024
7.20
 884,232 7.20 7.30 7.10 0 0 0
05/02/2024
7.30
 837,791 7.30 7.30 7.20 0 2,000 -0.0
02/02/2024
7.30
 2,131,183 7.20 7.40 7.10 0 0 0
01/02/2024
7.30
 844,988 7.20 7.30 7.10 0 0 0
31/01/2024
7.20
 1,252,845 7.30 7.40 7.10 0 0 0
30/01/2024
7.30
 474,850 7.20 7.30 7.10 0 0 0
29/01/2024
7.20
 920,831 7.20 7.30 7.10 0 0 0
26/01/2024
7.30
 687,435 7.30 7.30 7.20 0 0 0
25/01/2024
7.30
 645,156 7.30 7.30 7.20 0 0 0
24/01/2024
7.30
 998,678 7.20 7.40 7.20 0 0 0
23/01/2024
7.30
 1,014,206 7.30 7.40 7.20 11,000 0 0.1
22/01/2024
7.40
 975,812 7.30 7.40 7.20 0 1,900 -0.0
19/01/2024
7.40
 942,265 7.40 7.40 7.20 0 0 0
18/01/2024
7.40
 739,617 7.40 7.50 7.30 0 0 0
17/01/2024
7.40
 1,776,776 7.30 7.60 7.30 1,000 0 0.0
16/01/2024
7.40
 1,116,014 7.20 7.40 7.10 0 0 0
15/01/2024
7.20
 1,161,525 7.30 7.40 7.10 0 0 0
12/01/2024
7.40
 1,794,505 7.50 7.50 7.20 0 0 0
11/01/2024
7.50
 1,806,712 7.40 7.60 7.30 4,000 0 0.0
10/01/2024
7.30
 1,086,771 7.50 7.50 7.30 0 4,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |