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)
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
12/07/2023
8.30
 10,928,900 7.90 8.50 7.80 300 0 0.0
11/07/2023
7.90
 3,805,000 7.80 7.90 7.70 100 0 0.0
10/07/2023
7.80
 2,932,700 7.60 7.80 7.60 0 0 0
07/07/2023
7.60
 1,839,100 7.60 7.70 7.40 0 0 0
06/07/2023
7.60
 3,148,000 7.70 7.80 7.40 0 0 0
05/07/2023
7.70
 1,507,948 7.80 7.90 7.60 0 0 0
04/07/2023
7.80
 2,164,898 7.50 7.80 7.40 0 0 0
03/07/2023
7.50
 2,238,891 7.60 7.70 7.40 0 0 0
30/06/2023
7.60
 1,598,127 7.60 7.70 7.50 0 0 0
29/06/2023
7.60
 2,314,434 7.90 7.90 7.50 500 0 0.0
28/06/2023
7.90
 2,042,771 7.80 8 7.80 0 6,000 -0.0
27/06/2023
7.80
 852,500 7.90 8 7.70 0 0 0
26/06/2023
7.90
 5,028,269 8 8.10 7.40 200 300 -0.0
23/06/2023
8
 3,427,463 8.10 8.20 7.90 0 0 0
22/06/2023
8.10
 2,465,150 8.10 8.30 8 2,000 100 0.0
21/06/2023
8.10
 7,625,620 7.80 8.30 7.70 100 0 0.0
20/06/2023
7.80
 1,687,094 7.70 7.80 7.50 0 0 0
19/06/2023
7.70
 2,777,211 7.80 8 7.50 5,000 300 0.0
16/06/2023
7.80
 7,978,143 7.60 8 6.60 2,900 200 0.0
15/06/2023
7.60
 2,990,418 7.60 7.70 7.40 0 0 0
14/06/2023
7.60
 2,988,637 7.70 7.90 7.50 5,300 0 0.0
13/06/2023
7.70
 6,479,613 7.60 8 7.50 0 0 0
12/06/2023
7.60
 2,816,942 7.60 7.60 7.30 300 0 0.0
09/06/2023
7.60
 4,283,432 7.50 7.60 7.30 800 0 0.0
08/06/2023
7.50
 4,790,183 7.80 7.90 7.40 0 0 0
07/06/2023
7.80
 2,814,619 7.80 7.90 7.60 500 0 0.0
06/06/2023
7.80
 5,178,370 7.60 7.80 7.40 0 0 0
05/06/2023
7.60
 2,821,738 7.70 7.90 7.50 0 0 0
02/06/2023
7.70
 3,169,224 7.60 7.80 7.50 0 0 0
01/06/2023
7.60
 4,632,754 7.50 7.60 7.30 0 200 -0.0
31/05/2023
7.50
 3,808,201 7.60 7.70 7.30 6,000 0 0.0
30/05/2023
7.60
 2,993,585 7.40 7.70 7.40 100 0 0.0
29/05/2023
7.40
 638,103 7.30 7.50 7.30 0 0 0
26/05/2023
7.30
 1,853,182 7.20 7.40 7.20 0 0 0
25/05/2023
7.20
 4,314,997 7.50 7.50 7.10 0 0 0
24/05/2023
7.50
 2,396,020 7.50 7.70 7.40 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |