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

6.60
0.10
(1.54%)
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
(2024-04-10) 		-0.80 -10.96% 23,182,400 -21,300 -0.2
6.30
7.50
6.50
2 tháng
(2024-03-11) 		-1.20 -15.58% 77,487,000 -15,300 -0.1
6.30
8.10
6.50
3 tháng
(2024-02-15) 		-0.80 -10.96% 126,346,200 29,800 0.2
6.30
8.10
6.50
6 tháng
(2023-11-13) 		-0.80 -10.96% 224,589,500 72,100 0.6
6.30
8.10
6.50
12 tháng
(2023-05-16) 		-0.70 -9.72% 674,998,039 113,400 0.9
5.80
10
6.50
24 tháng
(2022-05-23) 		-2 -23.53% 1,228,236,195 82,900 0.2
2.80
11.60
6.50
36 tháng
(2021-05-26) 		-1.90 -22.62% 2,155,664,422 333,053 3.8
2.80
21.10
6.50
60 tháng
(2019-06-06) 		5 333.33% 2,520,255,826 132,573 2.5
0.90
21.10
6.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
6.50
-0.10
 1,196,200 6.60 6.70 6.50 0 0 0
#2 09/05/2024
6.60
0
 912,800 6.60 6.70 6.50 0 0 0
#3 08/05/2024
6.60
0
 1,101,800 6.60 6.70 6.50 0 0 0
#4 07/05/2024
6.70
0.20
 593,500 6.50 6.70 6.50 0 0 0
#5 06/05/2024
6.70
0.20
 1,376,700 6.40 6.70 6.40 800 600 0.0
#6 03/05/2024
6.50
0
 823,900 6.50 6.50 6.30 0 0 0
#7 02/05/2024
6.50
0
 962,000 6.50 6.60 6.30 0 0 0
#8 26/04/2024
6.50
-0.20
 832,700 6.60 6.60 6.40 0 0 0
#9 25/04/2024
6.70
-0.10
 550,200 6.80 6.80 6.50 0 0 0
#10 24/04/2024
6.80
0.20
 1,837,600 6.60 6.80 6.50 500 0 0.0
#11 23/04/2024
6.60
-0.20
 1,067,000 6.80 6.80 6.50 0 0 0
#12 22/04/2024
6.80
0.50
 1,147,600 6.40 6.80 6.40 0 1,000 -0.0
#13 19/04/2024
6.30
-0.30
 2,004,300 6.70 6.70 6.20 0 0 0
#14 17/04/2024
6.60
-0.30
 758,400 6.80 6.90 6.60 0 0 0
#15 16/04/2024
6.90
0
 2,346,500 7 7 6.60 0 0 0
#16 15/04/2024
6.90
-0.60
 3,139,600 7.50 7.50 6.70 5,000 0 0.0
#17 12/04/2024
7.50
0.10
 748,900 7.40 7.50 7.30 5,000 31,000 -0.2
#18 11/04/2024
7.40
0.10
 858,100 7.30 7.40 7.20 0 0 0
#19 10/04/2024
7.30
-0.20
 924,600 7.40 7.60 7.30 0 0 0
#20 09/04/2024
7.50
0.10
 1,486,800 7.40 7.50 7.20 5,000 0 0.0
#21 08/04/2024
7.40
0
 1,500,000 7.40 7.50 7.30 1,600 0 0.0
#22 05/04/2024
7.40
-0.30
 2,390,800 7.60 7.60 7.40 10,000 11,600 -0.0
#23 04/04/2024
7.70
-0.10
 1,369,300 7.70 7.80 7.60 0 0 0
#24 03/04/2024
7.80
0
 1,553,700 7.80 7.90 7.70 0 183,100 -1.4
#25 02/04/2024
7.80
-0.10
 2,602,600 7.80 7.90 7.60 0 0 0
#26 01/04/2024
7.90
-0.10
 1,829,000 8 8 7.70 0 100 -0.0
#27 29/03/2024
8
-0.10
 1,394,600 8.10 8.10 7.90 0 0 0
#28 28/03/2024
8.10
0.20
 4,259,300 7.90 8.20 7.80 0 0 0
#29 27/03/2024
7.90
0
 1,769,600 7.90 8 7.80 0 0 0
#30 26/03/2024
7.90
0
 1,663,400 7.90 7.90 7.70 30,000 0 0.2
#31 25/03/2024
7.90
0.10
 2,611,000 7.80 8 7.70 5,000 0 0.0
#32 22/03/2024
7.80
-0.10
 3,077,900 7.90 8 7.70 0 0 0
#33 21/03/2024
7.90
0.10
 2,579,400 7.80 8 7.80 20,000 500 0.2
#34 20/03/2024
7.80
0.10
 1,384,800 7.70 7.80 7.60 0 3,300 -0.0
#35 19/03/2024
7.70
0
 2,081,000 7.70 8 7.60 0 0 0
#36 18/03/2024
7.70
-0.30
 4,675,400 8 8 7.40 187,200 0 1.5
#37 15/03/2024
8
0
 2,545,000 8 8 7.80 0 0 0
#38 14/03/2024
8
-0.10
 4,013,100 8.10 8.20 7.90 0 55,200 -0.4
#39 13/03/2024
8.10
0.30
 3,468,400 7.80 8.10 7.60 0 0 0
#40 12/03/2024
7.80
0.10
 2,780,000 7.70 7.90 7.60 0 0 0
#41 11/03/2024
7.70
-0.30
 3,269,500 8 8.10 7.70 1,000 0 0.0
#42 08/03/2024
8
-0.10
 4,168,700 8.10 8.30 7.90 2,000 0 0.0
#43 07/03/2024
8.10
0.40
 7,943,500 7.70 8.30 7.60 55,800 15,000 0.3
#44 06/03/2024
7.70
-0.10
 2,702,700 7.80 7.90 7.50 100 0 0.0
#45 05/03/2024
7.80
0
 2,512,400 7.80 7.90 7.60 0 0 0
#46 04/03/2024
7.80
0.20
 4,238,900 7.60 8 7.60 17,000 15,100 0.0
#47 01/03/2024
7.60
0.30
 5,034,300 7.30 7.60 7.40 0 0 0
#48 29/02/2024
7.30
0
 2,667,500 7.30 7.60 7.30 0 0 0
#49 28/02/2024
7.30
-0.10
 1,716,600 7.40 7.50 7.30 0 0 0
#50 27/02/2024
7.40
0
 3,193,100 7.40 7.60 7.30 15,200 15,000 -0.0
#51 26/02/2024
7.40
0.10
 2,035,300 7.30 7.40 7.10 0 0 0
#52 23/02/2024
7.30
-0.10
 2,204,700 7.40 7.40 7.20 0 0 0
#53 22/02/2024
7.40
0
 2,142,200 7.40 7.50 7.30 0 100,000 -0.7
#54 21/02/2024
7.40
-0.10
 1,006,200 7.50 7.50 7.30 0 0 0
#55 20/02/2024
7.50
0.10
 3,995,700 7.40 7.60 7.30 200 100 0.0
#56 19/02/2024
7.40
0
 1,145,600 7.40 7.40 7.20 0 0 0
#57 16/02/2024
7.40
0.10
 1,636,200 7.30 7.40 7.20 0 0 0
#58 15/02/2024
7.30
0
 515,600 7.30 7.30 7.10 100,000 0 0.7
#59 07/02/2024
7.30
0.10
 806,500 7.20 7.30 7.10 0 0 0
#60 06/02/2024
7.20
-0.10
 884,000 7.30 7.30 7.10 0 0 0
#61 05/02/2024
7.30
0
 837,600 7.30 7.30 7.20 0 2,000 -0.0
#62 02/02/2024
7.30
0
 2,131,000 7.30 7.40 7.10 0 0 0
#63 01/02/2024
7.30
0.10
 844,900 7.20 7.30 7.10 0 0 0
#64 31/01/2024
7.20
-0.10
 1,252,700 7.30 7.40 7.10 0 0 0
#65 30/01/2024
7.30
0.10
 474,600 7.20 7.30 7.10 0 0 0
#66 29/01/2024
7.20
-0.10
 920,600 7.30 7.30 7.10 0 0 0
#67 26/01/2024
7.30
0
 687,300 7.30 7.30 7.20 0 0 0
#68 25/01/2024
7.30
0
 645,100 7.30 7.30 7.20 0 0 0
#69 24/01/2024
7.30
0
 998,500 7.30 7.40 7.20 0 0 0
#70 23/01/2024
7.30
-0.10
 1,014,000 7.40 7.40 7.20 11,000 0 0.1
#71 22/01/2024
7.40
0
 975,500 7.40 7.40 7.20 0 1,900 -0.0
#72 19/01/2024
7.40
0
 942,000 7.40 7.40 7.20 0 0 0
#73 18/01/2024
7.40
0
 739,500 7.40 7.50 7.30 0 0 0
#74 17/01/2024
7.40
0
 1,776,500 7.40 7.60 7.30 1,000 0 0.0
#75 16/01/2024
7.40
0.20
 1,116,000 7.20 7.40 7.10 0 0 0
#76 15/01/2024
7.20
-0.20
 1,161,100 7.40 7.40 7.10 0 0 0
#77 12/01/2024
7.40
-0.10
 1,794,300 7.50 7.50 7.20 0 0 0
#78 11/01/2024
7.50
0.20
 1,806,500 7.30 7.60 7.30 4,000 0 0.0
#79 10/01/2024
7.30
-0.20
 1,086,700 7.50 7.50 7.30 0 4,300 -0.0
#80 09/01/2024
7.50
-0.10
 1,397,000 7.60 7.60 7.40 0 0 0
#81 08/01/2024
7.60
0.10
 2,187,200 7.50 7.60 7.40 4,000 0 0.0
#82 05/01/2024
7.50
0.10
 873,800 7.40 7.50 7.30 0 0 0
#83 04/01/2024
7.40
0
 2,058,400 7.40 7.50 7.30 0 200 -0.0
#84 03/01/2024
7.40
0
 914,200 7.40 7.40 7.20 0 0 0
#85 02/01/2024
7.40
0
 1,322,800 7.40 7.50 7.30 0 0 0
#86 29/12/2023
7.40
0
 901,700 7.40 7.40 7.20 27,500 0 0.2
#87 28/12/2023
7.40
0.10
 859,800 7.30 7.40 7.20 0 0 0
#88 27/12/2023
7.30
0
 1,851,300 7.30 7.40 7.20 0 0 0
#89 26/12/2023
7.30
0
 658,300 7.30 7.30 7.20 0 0 0
#90 25/12/2023
7.30
0.10
 828,100 7.20 7.30 7.10 0 0 0
#91 22/12/2023
7.20
-0.10
 1,067,000 7.30 7.30 7.20 0 0 0
#92 21/12/2023
7.30
0
 406,000 7.30 7.30 7.10 0 0 0
#93 20/12/2023
7.30
0
 718,000 7.30 7.30 7.20 0 0 0
#94 19/12/2023
7.30
0.20
 944,100 7.10 7.30 7 0 0 0
#95 18/12/2023
7.10
-0.10
 867,400 7.20 7.30 7 0 0 0
#96 15/12/2023
7.20
-0.10
 1,178,700 7.30 7.30 7.10 100 0 0.0
#97 14/12/2023
7.30
0.10
 1,344,200 7.20 7.40 7.20 0 0 0
#98 13/12/2023
7.20
-0.10
 1,517,900 7.30 7.40 7.20 0 0 0
#99 12/12/2023
7.30
-0.10
 627,200 7.40 7.40 7.30 100 0 0.0
#100 11/12/2023
7.40
0
 1,331,700 7.40 7.40 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc