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

4.70
0.10
(2.17%)
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
(2026-05-19) 		-0.20 -4.08% 10,272,800 33,100 0
4.40
4.90
4.70
2 tháng
(2026-04-20) 		-0.50 -9.62% 18,326,200 34,034 0
4.40
5.30
4.70
3 tháng
(2026-03-20) 		-0.50 -9.62% 33,121,600 22,334 0
4.40
5.60
4.70
6 tháng
(2025-12-22) 		-1.40 -22.95% 99,025,100 296,734 1.7
4.40
6.90
4.70
12 tháng
(2025-06-23) 		0.10 2.17% 388,577,700 622,234 4.4
4.40
7.60
4.70
24 tháng
(2024-06-28) 		-1.70 -26.56% 596,508,796 594,938 4.2
3.50
7.60
4.70
36 tháng
(2023-07-04) 		-3.10 -39.74% 1,189,107,070 633,272 4.6
3.50
10
4.70
60 tháng
(2021-07-14) 		-7.80 -62.40% 2,655,862,397 807,925 6.7
2.80
21.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/03/2023
5.50
 3,709,955 5.40 5.60 5.30 0 0 0
30/03/2023
5.40
 2,418,440 5.50 5.70 5.40 0 0 0
29/03/2023
5.50
 3,279,373 5.40 5.50 5.30 0 0 0
28/03/2023
5.40
 5,330,005 5.20 5.70 5.20 0 0 0
27/03/2023
5.20
 2,799,350 5.10 5.30 5.10 0 0 0
24/03/2023
5.10
 1,542,025 5.10 5.20 5 0 0 0
23/03/2023
5.10
 7,200 5.10 5.10 5 0 0 0
22/03/2023
5.10
 553,124 5.10 5.10 5 0 0 0
21/03/2023
5.10
 933,837 5 5.10 4.90 100 0 0.0
20/03/2023
5
 752,310 5.10 5.10 4.90 0 0 0
17/03/2023
5.10
 1,098,685 5.10 5.20 5 0 2,300 -0.0
16/03/2023
5.10
 816,906 5.30 5.30 5 0 0 0
15/03/2023
5.30
 3,036,896 4.90 5.30 4.90 1,000 0 0.0
14/03/2023
4.90
 1,052,535 5 5 4.80 0 0 0
13/03/2023
5
 1,288,561 5.10 5.10 4.90 0 0 0
10/03/2023
5.10
 825,993 5.20 5.20 5 0 0 0
09/03/2023
5.20
 2,139,520 5.10 5.30 5 0 0 0
08/03/2023
5.10
 666,900 5.10 5.10 4.90 0 0 0
07/03/2023
5.10
 661,701 5 5.10 5 0 0 0
06/03/2023
5
 476,402 5 5.20 5 0 0 0
03/03/2023
5
 867,701 5.10 5.10 4.90 0 0 0
02/03/2023
5.10
 644,561 5.20 5.20 5 0 0 0
01/03/2023
5.20
 1,024,109 5 5.20 4.90 0 0 0
28/02/2023
5
 821,280 4.90 5.10 4.90 0 0 0
27/02/2023
4.90
 974,800 5 5 4.80 0 0 0
24/02/2023
5
 633,702 5.20 5.20 4.90 0 0 0
23/02/2023
5.20
 1,353,689 5.20 5.20 4.90 0 0 0
22/02/2023
5.20
 1,850,185 5.40 5.40 5.10 0 0 0
21/02/2023
5.40
 1,702,046 5.60 5.70 5.30 0 0 0
20/02/2023
5.60
 2,611,598 5.20 5.60 5.10 0 200 -0.0
16/02/2023
5.20
 754,320 5.10 5.20 5 1,000 0 0.0
15/02/2023
5.10
 696,527 5 5.20 4.90 1,000 0 0.0
14/02/2023
5
 464,349 4.80 5 4.80 0 0 0
13/02/2023
4.80
 1,525,060 5 5.10 4.70 0 0 0
10/02/2023
5
 1,139,673 5.10 5.20 5 0 0 0
09/02/2023
5.10
 655,537 5.30 5.30 5.10 0 0 0
08/02/2023
5.30
 1,255,660 5.20 5.40 5.10 0 0 0
07/02/2023
5.20
 1,977,213 5.40 5.50 5.10 0 0 0
06/02/2023
5.40
 762,465 5.40 5.40 5.20 0 0 0
03/02/2023
5.40
 1,548,981 5.40 5.60 5.20 0 0 0
02/02/2023
5.40
 2,305,000 5.50 5.70 5.30 1,000 0 0.0
01/02/2023
5.50
 4,679,212 6 6.10 5.30 0 0 0
31/01/2023
6
 2,673,608 5.70 6 5.60 0 0 0
30/01/2023
5.70
 3,356,543 5.70 6 5.60 0 0 0
27/01/2023
5.70
 1,920,397 5.90 6 5.60 0 0 0
19/01/2023
5.90
 4,673,255 5.50 5.90 5.40 0 0 0
18/01/2023
5.50
 1,951,538 5.50 5.60 5.30 0 0 0
17/01/2023
5.50
 2,502,793 5.30 5.50 5.20 5,000 500 0.0
16/01/2023
5.30
 742,048 5.20 5.30 5.10 100 0 0.0
13/01/2023
5.20
 1,580,906 5.30 5.50 5.10 0 0 0
12/01/2023
5.30
 530,050 5.20 5.30 5.10 0 0 0
11/01/2023
5.20
 1,489,085 5.20 5.40 5.10 0 0 0
10/01/2023
5.20
 892,900 5.20 5.20 5 5,000 0 0.0
09/01/2023
5.20
 733,835 5.10 5.30 5.10 0 0 0
06/01/2023
5.10
 1,595,432 5.30 5.40 5 3,000 0 0.0
05/01/2023
5.30
 1,122,800 5.30 5.40 5.20 6,000 0 0.0
04/01/2023
5.30
 1,579,449 5.50 5.60 5.30 3,000 0 0.0
03/01/2023
5.50
 3,036,038 5 5.50 4.90 3,000 0 0.0
30/12/2022
5
 671,881 5 5.10 4.90 2,000 0 0.0
29/12/2022
5
 1,052,000 5.20 5.20 4.90 3,500 0 0.0
28/12/2022
5.20
 816,755 5.20 5.20 5 2,000 0 0.0
27/12/2022
5.20
 1,629,289 4.70 5.20 4.50 0 0 0
26/12/2022
4.70
 2,115,083 5.10 5.20 4.50 0 0 0
23/12/2022
5.10
 933,380 5.20 5.30 5 4,000 0 0.0
22/12/2022
5.20
 1,069,689 5.30 5.40 5 2,000 0 0.0
21/12/2022
5.30
 2,042,602 5.30 5.60 4.90 5,000 0 0.0
20/12/2022
5.30
 2,620,521 5.60 5.70 5.20 4,200 0 0.0
19/12/2022
5.60
 2,660,265 5.60 5.90 5.50 2,000 0 0.0
16/12/2022
5.60
 2,087,060 5.60 5.80 5.30 0 1,100 -0.0
15/12/2022
5.60
 1,697,609 5.80 5.90 5.50 0 0 0
14/12/2022
5.80
 2,190,334 5.90 6.20 5.60 0 0 0
13/12/2022
5.90
 3,412,301 5.40 5.90 5.30 0 0 0
12/12/2022
5.40
 3,396,369 5.80 6 5.20 50 0 0.0
09/12/2022
5.80
 2,137,182 6 6.10 5.50 0 0 0
08/12/2022
6
 4,056,220 5.30 6 5.30 2,300 0 0.0
07/12/2022
5.30
 3,304,580 5.40 5.70 5.10 0 0 0
06/12/2022
5.40
 5,578,794 6.30 6.70 5.40 600 0 0.0
05/12/2022
6.30
 3,632,218 6.30 6.60 6.10 0 0 0
02/12/2022
6.30
 6,229,820 5.70 6.40 5.50 0 5,000 -0.0
01/12/2022
5.70
 5,117,418 6 6.30 5.60 100 1,000 -0.0
30/11/2022
6
 3,072,243 5.70 6.30 5.50 5,700 499 0.0
29/11/2022
5.70
 7,208,289 5 5.70 5 5,100 0 0.0
28/11/2022
5
 2,834,306 4.60 5 4.70 0 7,000 -0.0
25/11/2022
4.60
 3,884,115 4.30 4.60 4 100 0 0.0
24/11/2022
4.30
 2,539,100 4.10 4.30 3.80 604 0 0.0
23/11/2022
4.10
 2,436,851 4.30 4.60 4 6,000 0 0.0
22/11/2022
4.30
 4,226,439 3.90 4.30 3.80 145 50,100 -0.2
21/11/2022
3.90
 2,739,986 3.60 3.90 3.60 100 0 0.0
18/11/2022
3.60
 2,990,900 3.20 3.60 3 4,200 0 0.0
17/11/2022
3.20
 1,347,984 3.10 3.20 3 2,200 0 0.0
16/11/2022
3.10
 3,559,511 2.80 3.20 2.40 53,000 2,600 0.2
15/11/2022
2.80
 1,207,952 3.10 3.10 2.80 0 0 0
14/11/2022
3.10
 1,290,552 3.40 3.50 3.10 5,000 0 0.0
11/11/2022
3.40
 1,199,700 3.50 3.80 3.30 0 0 0
10/11/2022
3.50
 1,816,037 4.10 4.10 3.50 0 0 0
09/11/2022
4.10
 461,727 4.20 4.20 4 2,000 0 0.0
08/11/2022
4.20
 1,041,450 4.10 4.20 3.90 0 0 0
07/11/2022
4.10
 1,248,101 4.40 4.60 4.10 0 0 0
04/11/2022
4.40
 1,668,200 4.80 4.80 4.40 3,900 0 0.0
03/11/2022
4.80
 733,296 5 5 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |