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

4.60
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
(2026-06-30) 		-0.40 -8.33% 20,280,500 162,700 0
4.30
5.30
4.80
2 tháng
(2026-06-01) 		-0.20 -4.35% 28,772,200 191,600 0
4.30
5.30
4.80
3 tháng
(2026-05-04) 		-0.80 -15.38% 37,755,100 193,834 0
4.30
5.30
4.80
6 tháng
(2026-02-02) 		-1.50 -25.42% 78,457,800 124,734 -0.3
4.30
6
4.80
12 tháng
(2025-08-04) 		-2.20 -33.33% 297,756,800 839,034 4.8
4.30
7.60
4.80
24 tháng
(2024-08-09) 		-0.90 -16.98% 603,640,483 783,638 4.4
3.50
7.60
4.80
36 tháng
(2023-08-15) 		-4.40 -50% 1,102,912,424 792,972 4.6
3.50
10
4.80
60 tháng
(2021-08-25) 		-10.70 -70.86% 2,555,962,786 932,425 6.5
2.80
21.10
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |