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

5.90
0
(0%)
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
(2025-12-29) 		-0.20 -3.23% 23,255,300 302,400 1.8
6
6.30
6
2 tháng
(2025-11-28) 		0.60 11.11% 61,202,900 544,300 3.3
5.40
6.90
6
3 tháng
(2025-10-29) 		0.20 3.45% 72,586,200 540,600 3.2
5.40
6.90
6
6 tháng
(2025-07-31) 		-0.80 -11.76% 228,112,300 696,200 5.0
5.40
7.60
6
12 tháng
(2025-02-03) 		1.10 22.45% 469,286,053 545,717 4.1
3.50
7.60
6
24 tháng
(2024-02-07) 		-1.30 -17.81% 706,937,158 598,038 4.4
3.50
8.10
6
36 tháng
(2023-02-13) 		1.20 25% 1,406,794,615 654,438 4.9
3.50
10
6
60 tháng
(2021-02-22) 		-0.20 -3.23% 2,871,103,012 672,411 6.8
2.80
21.10
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
7.50
 1,397,154 7.60 7.60 7.40 0 0 0
08/01/2024
7.60
 2,187,752 7.50 7.60 7.40 4,000 0 0.0
05/01/2024
7.50
 873,911 7.40 7.50 7.30 0 0 0
04/01/2024
7.40
 2,058,717 7.30 7.50 7.30 0 200 -0.0
03/01/2024
7.40
 914,441 7.40 7.40 7.20 0 0 0
02/01/2024
7.40
 1,323,199 7.40 7.50 7.30 0 0 0
29/12/2023
7.40
 901,700 7.40 7.40 7.20 27,500 0 0.2
28/12/2023
7.40
 859,800 7.30 7.40 7.20 0 0 0
27/12/2023
7.30
 1,851,300 7.30 7.40 7.20 0 0 0
26/12/2023
7.30
 658,300 7.30 7.30 7.20 0 0 0
25/12/2023
7.30
 828,100 7.20 7.30 7.10 0 0 0
22/12/2023
7.20
 1,067,000 7.30 7.30 7.20 0 0 0
21/12/2023
7.30
 406,000 7.30 7.30 7.10 0 0 0
20/12/2023
7.30
 718,000 7.30 7.30 7.20 0 0 0
19/12/2023
7.30
 944,100 7.10 7.30 7 0 0 0
18/12/2023
7.10
 867,400 7.20 7.30 7 0 0 0
15/12/2023
7.20
 1,178,700 7.30 7.30 7.10 100 0 0.0
14/12/2023
7.30
 1,344,200 7.20 7.40 7.20 0 0 0
13/12/2023
7.20
 1,517,900 7.30 7.40 7.20 0 0 0
12/12/2023
7.30
 627,200 7.40 7.40 7.30 100 0 0.0
11/12/2023
7.40
 1,331,700 7.40 7.40 7.20 0 0 0
08/12/2023
7.40
 1,266,200 7.50 7.60 7.30 0 0 0
07/12/2023
7.50
 4,746,200 7.80 7.80 7.20 0 0 0
06/12/2023
7.80
 2,604,800 7.60 7.80 7.50 1,000 0 0.0
05/12/2023
7.60
 1,951,000 7.70 7.80 7.50 2,000 0 0.0
04/12/2023
7.70
 5,861,200 7.30 7.80 7.30 0 0 0
01/12/2023
7.30
 1,051,600 7.30 7.30 7.10 0 0 0
30/11/2023
7.30
 2,554,800 7.30 7.30 7.10 0 0 0
29/11/2023
7.30
 1,286,900 7.20 7.30 7.10 0 0 0
28/11/2023
7.20
 1,534,500 7.10 7.20 6.90 0 0 0
27/11/2023
7.10
 1,306,800 7.40 7.40 7.10 0 0 0
24/11/2023
7.40
 2,955,700 7.20 7.40 7 0 20,000 -0.1
23/11/2023
7.20
 5,592,100 7.40 7.60 7.10 0 0 0
22/11/2023
7.40
 2,413,700 7.30 7.40 7.10 20,000 1,000 0.1
21/11/2023
7.30
 1,611,500 7.30 7.40 7.10 0 0 0
20/11/2023
7.30
 2,178,500 7.10 7.40 6.90 0 0 0
17/11/2023
7.10
 3,806,100 7.50 7.50 7 0 4,300 -0.0
16/11/2023
7.50
 1,786,000 7.40 7.50 7.20 0 0 0
15/11/2023
7.40
 3,113,600 7.40 7.70 7.30 5,300 0 0.0
14/11/2023
7.40
 1,862,600 7.30 7.50 7.20 0 0 0
13/11/2023
7.30
 2,009,800 7.20 7.40 7 0 0 0
10/11/2023
7.20
 5,037,600 7.20 7.50 7 1,800 10,000 -0.1
09/11/2023
7.20
 3,566,900 7.10 7.40 6.90 0 0 0
08/11/2023
7.10
 5,197,600 6.50 7.10 6.40 0 20,000 -0.1
07/11/2023
6.50
 1,314,400 6.70 6.70 6.40 200 0 0.0
06/11/2023
6.70
 1,594,400 6.50 6.70 6.40 0 0 0
03/11/2023
6.50
 1,743,800 6.60 6.70 6.30 20,000 0 0.1
02/11/2023
6.60
 3,340,400 6.10 6.70 6 5,000 0 0.0
01/11/2023
6.10
 2,168,200 5.80 6.20 5.70 0 0 0
31/10/2023
5.80
 1,545,000 6.10 6.20 5.70 0 0 0
30/10/2023
6.10
 1,434,300 6.40 6.40 5.90 0 0 0
27/10/2023
6.40
 1,751,500 6.20 6.50 6 10,000 0 0.1
26/10/2023
6.20
 4,379,700 7 7 6.10 0 0 0
25/10/2023
7
 1,327,200 7.10 7.20 6.90 0 0 0
24/10/2023
7.10
 1,049,300 7 7.10 6.90 0 0 0
23/10/2023
7
 1,155,200 7.10 7.10 6.80 0 0 0
20/10/2023
7.10
 2,948,200 7 7.20 6.60 1,000 100 0.0
19/10/2023
7
 1,924,700 7.30 7.30 6.80 0 0 0
18/10/2023
7.30
 3,801,300 7.50 7.70 6.80 0 0 0
17/10/2023
7.50
 2,208,900 7.90 8 7.40 0 0 0
16/10/2023
7.90
 1,634,800 8.10 8.10 7.70 0 0 0
13/10/2023
8.10
 2,339,000 8.20 8.20 7.80 0 0 0
12/10/2023
8.20
 2,444,100 8.10 8.40 8 0 0 0
11/10/2023
8.10
 2,602,800 8 8.20 7.80 0 0 0
10/10/2023
8
 2,902,200 7.80 8.10 7.80 2,000 15,000 -0.1
09/10/2023
7.80
 1,425,100 7.90 7.90 7.70 0 12,000 -0.1
06/10/2023
7.90
 2,851,100 7.80 8 7.50 5,000 5,000 0
05/10/2023
7.80
 1,355,100 8 8.10 7.60 100 0 0.0
04/10/2023
8
 3,215,100 7.80 8.20 7.30 20,000 10,000 0.1
03/10/2023
7.80
 5,600,600 8.50 8.50 7.50 0 0 0
02/10/2023
8.50
 1,576,100 8.40 8.50 8.30 0 20,000 -0.2
29/09/2023
8.40
 2,138,300 8.40 8.50 8.20 0 0 0
28/09/2023
8.40
 2,243,700 8.60 8.70 8.20 0 0 0
27/09/2023
8.60
 3,728,300 8.20 8.60 8 10,000 0 0.1
26/09/2023
8.20
 4,281,600 7.90 8.60 7.70 10,000 0 0.1
25/09/2023
7.90
 5,621,900 8.90 9 7.80 0 0 0
22/09/2023
8.90
 9,485,100 9.50 9.50 8.60 0 0 0
21/09/2023
9.50
 3,951,600 10 10.10 9.50 0 0 0
20/09/2023
10
 5,551,800 9.50 10 9.50 0 41,200 -0.4
19/09/2023
9.50
 3,540,500 9.60 9.70 9.20 0 0 0
18/09/2023
9.60
 3,595,500 9.70 9.70 9.40 0 0 0
15/09/2023
9.70
 3,217,000 9.70 9.80 9.50 51,200 0 0.5
14/09/2023
9.70
 6,044,900 9.90 10 9.60 0 0 0
13/09/2023
9.90
 6,563,200 9.80 10.10 9.60 0 24,000 -0.2
12/09/2023
9.80
 7,432,700 9.10 9.80 9.10 0 600 -0.0
11/09/2023
9.10
 4,949,800 9.50 9.60 9.10 0 0 0
08/09/2023
9.50
 3,884,000 9.40 9.60 9.30 3,000 0 0.0
07/09/2023
9.40
 3,556,400 9.50 9.60 9.30 1,900 0 0.0
06/09/2023
9.50
 5,737,100 9.20 9.70 8.90 40,000 2,300 0.4
05/09/2023
9.20
 3,742,400 9.10 9.40 9 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |