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

5.60
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
(2025-11-04) 		-0.30 -5.17% 11,929,600 1,300 0.0
5.40
5.80
5.60
2 tháng
(2025-10-06) 		-1.20 -17.91% 31,317,300 15,700 0.1
5.40
6.70
5.60
3 tháng
(2025-09-05) 		-1.50 -21.43% 62,765,400 178,900 1.2
5.40
7
5.60
6 tháng
(2025-06-09) 		0.90 19.57% 278,162,300 115,800 1.5
4.50
7.60
5.60
12 tháng
(2024-12-09) 		0.90 19.57% 431,376,374 100,117 1.4
3.50
7.60
5.60
24 tháng
(2023-12-15) 		-1.70 -23.61% 689,486,324 97,938 1.4
3.50
8.10
5.60
36 tháng
(2022-12-20) 		0.20 3.77% 1,405,871,633 163,438 1.9
3.50
10
5.60
60 tháng
(2020-12-30) 		0.50 10% 2,908,960,790 325,141 4.0
2.80
21.10
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
9.10
 6,232,300 8.90 9.20 8.90 0 1,000 -0.0
30/08/2023
8.90
 6,332,600 8.60 9 8.40 0 0 0
29/08/2023
8.60
 3,327,600 8.40 8.70 8.30 0 0 0
28/08/2023
8.40
 2,106,500 8.30 8.40 8.20 0 0 0
25/08/2023
8.30
 2,460,900 8.40 8.40 8.20 1,000 0 0.0
24/08/2023
8.40
 3,035,600 8.10 8.40 8 100 0 0.0
23/08/2023
8.10
 1,927,200 8.30 8.40 8 1,000 0 0.0
22/08/2023
8.30
 4,081,500 8.10 8.30 7.60 0 6,200 -0.0
21/08/2023
8.10
 4,635,000 8 8.40 7.70 10,000 0 0.1
18/08/2023
8
 7,934,600 8.90 9 7.90 0 600 -0.0
17/08/2023
8.90
 6,855,500 8.90 9.20 8.80 500 0 0.0
16/08/2023
8.90
 2,167,700 8.80 8.90 8.70 0 0 0
15/08/2023
8.80
 1,734,600 8.90 9 8.70 0 0 0
14/08/2023
8.90
 3,514,500 8.80 9.10 8.60 0 0 0
11/08/2023
8.80
 3,891,800 8.60 8.80 8.40 0 0 0
10/08/2023
8.60
 4,762,600 8.90 8.90 8.50 0 0 0
09/08/2023
8.90
 3,271,400 9 9.10 8.70 0 0 0
08/08/2023
9
 3,075,400 9 9.20 8.90 0 0 0
07/08/2023
9
 9,123,200 8.40 9 8.40 2,000 400 0.0
04/08/2023
8.40
 5,138,400 8.20 8.40 8.10 0 0 0
03/08/2023
8.20
 2,362,600 8.20 8.30 8.10 0 0 0
02/08/2023
8.20
 2,024,600 8.10 8.20 8 0 0 0
01/08/2023
8.10
 2,906,000 8.30 8.40 8 0 0 0
31/07/2023
8.30
 3,674,000 8.20 8.40 8.10 0 0 0
28/07/2023
8.20
 3,523,500 8.10 8.20 8 0 0 0
27/07/2023
8.10
 3,395,200 8.20 8.20 8 0 200 -0.0
26/07/2023
8.20
 2,506,900 8.20 8.20 8 0 0 0
25/07/2023
8.20
 2,307,600 8.30 8.30 8 0 600 -0.0
24/07/2023
8.30
 3,042,000 8.20 8.30 8.10 0 1,100 -0.0
21/07/2023
8.20
 3,151,400 8 8.20 7.90 0 0 0
20/07/2023
8
 2,846,200 8 8.10 7.80 0 0 0
19/07/2023
8
 3,547,400 8.20 8.20 8 0 0 0
18/07/2023
8.20
 3,194,600 8.30 8.30 8 100 0 0.0
17/07/2023
8.30
 2,878,400 8.40 8.40 8.20 100 0 0.0
14/07/2023
8.40
 5,948,200 8.30 8.50 8.10 0 300 -0.0
13/07/2023
8.30
 2,637,500 8.30 8.40 8.20 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |