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

5.40
0.10
(1.89%)
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
(2024-08-20) 		-0.20 -3.57% 7,644,500 19,900 0.1
5.20
5.70
5.40
2 tháng
(2024-07-22) 		-0.70 -11.48% 19,966,400 -8,200 -0.1
5.10
6.10
5.40
3 tháng
(2024-06-21) 		-1.30 -19.40% 30,462,300 -13,400 -0.1
5.10
6.70
5.40
6 tháng
(2024-03-25) 		-2.50 -31.65% 115,986,600 -233,366 -1.8
5.10
8.10
5.40
12 tháng
(2023-09-25) 		-2.50 -31.65% 386,412,000 -3,766 0.0
5.10
8.60
5.40
24 tháng
(2022-09-30) 		-2.50 -31.65% 1,073,501,725 95,334 0.6
2.80
10
5.40
36 tháng
(2021-10-05) 		-9.10 -62.76% 1,883,790,063 183,687 2.4
2.80
21.10
5.40
60 tháng
(2019-10-16) 		4.10 315.38% 2,582,771,577 18,007 1.9
0.90
21.10
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
1.30
 334,400 1.30 1.40 1.30 0 0 0
16/09/2020
1.30
 288,735 1.30 1.40 1.30 0 0 0
15/09/2020
1.30
 45,800 1.30 1.40 1.30 0 0 0
14/09/2020
1.30
 151,885 1.40 1.40 1.30 50 0 0
11/09/2020
1.40
 157,120 1.30 1.40 1.30 0 0 0
10/09/2020
1.30
 214,740 1.30 1.30 1.30 0 0 0
09/09/2020
1.30
 11,575 1.30 1.30 1.20 0 0 0
08/09/2020
1.30
 203,400 1.30 1.40 1.20 0 0 0
07/09/2020
1.30
 554,339 1.30 1.40 1.30 0 0 0
04/09/2020
1.30
 230,769 1.40 1.40 1.20 0 0 0
03/09/2020
1.40
 288,611 1.40 1.40 1.30 0 0 0
01/09/2020
1.40
 760,230 1.20 1.40 1.20 0 0 0
31/08/2020
1.20
 621,611 1.40 1.40 1.20 0 0 0
28/08/2020
1.40
 847,820 1.40 1.50 1.30 0 0 0
27/08/2020
1.40
 964,690 1.30 1.40 1.30 0 0 0
26/08/2020
1.30
 1,240,596 1.20 1.30 1.20 0 0 0
25/08/2020
1.20
 1,056,781 1.10 1.20 1.10 0 2,400 -0.0
24/08/2020
1.10
 262,000 1.20 1.20 1.10 0 0 0
21/08/2020
1.20
 80,910 1.20 1.20 1.10 0 0 0
20/08/2020
1.20
 115,425 1.20 1.20 1.10 0 0 0
19/08/2020
1.20
 32,910 1.10 1.20 1.10 0 0 0
18/08/2020
1.10
 149,600 1.20 1.20 1.10 0 0 0
17/08/2020
1.20
 388,200 1.20 1.20 1.10 0 0 0
14/08/2020
1.20
 61,550 1.20 1.20 1.10 0 0 0
13/08/2020
1.20
 140,701 1.10 1.20 1.10 0 0 0
12/08/2020
1.10
 423,132 1.10 1.10 1 32 0 0.0
11/08/2020
1.10
 66,400 1.10 1.10 1 1,400 0 0.0
10/08/2020
1.10
 76,800 1.10 1.10 1 0 0 0
07/08/2020
1.10
 18,652 1.10 1.10 1 2 0 0
06/08/2020
1.10
 118,400 1 1.10 1 6,500 0 0.0
05/08/2020
1
 396,630 1.10 1.10 1 0 0 0
04/08/2020
1.10
 5,610 1.10 1.10 1 0 0 0
03/08/2020
1.10
 2,910 1 1.10 1 0 0 0
31/07/2020
1
 119,980 1 1.10 1 56 0 0.0
30/07/2020
1
 100,810 1 1 0.90 0 50,000 -0.1
29/07/2020
1
 204,200 1 1.10 0.90 0 0 0
28/07/2020
1
 85,310 1 1.10 0.90 1,700 0 0.0
27/07/2020
1
 1,125,150 1.10 1.10 1 50,000 0 0.1
24/07/2020
1.10
 301,800 1.20 1.20 1 0 0 0
23/07/2020
1.20
 449,400 1.20 1.20 1.10 0 0 0
22/07/2020
1.20
 13,100 1.20 1.20 1.10 0 0 0
21/07/2020
1.20
 23,500 1.20 1.20 1.10 0 0 0
20/07/2020
1.20
 59,900 1.20 1.20 1.10 0 0 0
17/07/2020
1.20
 96,010 1.20 1.20 1.10 0 0 0
16/07/2020
1.20
 23,410 1.10 1.20 1.10 0 0 0
15/07/2020
1.10
 98,200 1.20 1.20 1.10 0 0 0
14/07/2020
1.20
 95,900 1.20 1.20 1.10 100 0 0.0
13/07/2020
1.20
 72,500 1.20 1.30 1.20 0 0 0
10/07/2020
1.20
 201,410 1.20 1.30 1.20 0 0 0
09/07/2020
1.20
 311,786 1.20 1.30 1.20 6 0 0.0
08/07/2020
1.20
 171,493 1.20 1.20 1.10 193 0 0.0
07/07/2020
1.20
 244,108 1.20 1.30 1.20 0 0 0
06/07/2020
1.20
 197,400 1.20 1.30 1.20 0 0 0
03/07/2020
1.20
 138,335 1.30 1.30 1.10 0 0 0
02/07/2020
1.30
 246,306 1.20 1.30 1.20 0 0 0
01/07/2020
1.20
 344,910 1.20 1.20 1.10 0 0 0
30/06/2020
1.20
 729,210 1.30 1.30 1.10 0 0 0
29/06/2020
1.30
 892,100 1.30 1.30 1.20 0 0 0
26/06/2020
1.30
 652,100 1.40 1.40 1.30 0 0 0
25/06/2020
1.40
 544,500 1.30 1.40 1.30 0 0 0
24/06/2020
1.30
 331,000 1.40 1.40 1.30 0 0 0
23/06/2020
1.40
 363,437 1.40 1.50 1.30 0 0 0
22/06/2020
1.40
 709,754 1.40 1.40 1.40 0 0 0
19/06/2020
1.40
 581,865 1.30 1.40 1.20 0 0 0
18/06/2020
1.30
 720,100 1.30 1.40 1.20 0 0 0
17/06/2020
1.30
 1,448,790 1.50 1.50 1.30 0 0 0
16/06/2020
1.50
 1,021,742 1.50 1.50 1.30 101 0 0.0
15/06/2020
1.50
 656,900 1.50 1.60 1.40 0 0 0
12/06/2020
1.50
 1,387,301 1.50 1.60 1.40 0 0 0
11/06/2020
1.50
 3,323,771 1.40 1.60 1.40 0 0 0
10/06/2020
1.40
 546,355 1.30 1.40 1.30 0 0 0
09/06/2020
1.30
 419,020 1.20 1.30 1.30 0 0 0
08/06/2020
1.20
 705,432 1.20 1.20 1.10 0 0 0
05/06/2020
1.20
 267,549 1.20 1.20 1.10 0 0 0
04/06/2020
1.20
 325,290 1.10 1.20 1.10 0 0 0
03/06/2020
1.10
 302,446 1.20 1.20 1.10 0 0 0
02/06/2020
1.20
 763,755 1.10 1.20 1.10 10,000 0 0.0
01/06/2020
1.10
 250,020 1 1.10 0.90 5,000 0 0.0
29/05/2020
1
 138,900 1 1 1 0 0 0
28/05/2020
1
 151,600 1 1.10 0.90 0 2,000 -0.0
27/05/2020
1
 235,310 1 1 1 0 0 0
26/05/2020
1
 561,160 1 1 0.90 20,000 0 0.0
25/05/2020
1
 285,100 1.10 1.10 1 0 0 0
22/05/2020
1.10
 2,900 1.10 1.10 1 0 0 0
21/05/2020
1.10
 29,400 1 1.10 1 0 0 0
20/05/2020
1
 261,200 1 1.10 1 0 0 0
19/05/2020
1
 204,200 1 1.10 1 0 0 0
18/05/2020
1
 67,800 1.10 1.10 1 0 0 0
15/05/2020
1.10
 178,700 1.10 1.10 1 0 0 0
14/05/2020
1.10
 166,846 1.10 1.10 1 0 0 0
13/05/2020
1.10
 174,310 1.10 1.10 1 0 0 0
12/05/2020
1.10
 264,100 1.10 1.10 1 0 0 0
11/05/2020
1.10
 391,530 1 1.10 1 0 0 0
08/05/2020
1
 662,600 1 1.10 0.90 0 5,000 -0.0
07/05/2020
1
 122,700 1 1 0.90 0 0 0
06/05/2020
1
 243,100 1 1 1 10,000 0 0.0
05/05/2020
1
 125,550 1 1 0.90 0 0 0
04/05/2020
1
 5,600 0.90 1 0.90 0 0 0
29/04/2020
0.90
 14,920 0.90 0.90 0.90 0 0 0
28/04/2020
0.90
 21,900 1 1 0.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |