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)
01/12/2015
2
 344,500 2 2.10 2 0 5,300 -0.0
30/11/2015
2
 187,100 2.10 2.10 2 0 43 -0.0
27/11/2015
2.10
 117,700 2.20 2.20 2.10 0 0 0
26/11/2015
2.20
 406,200 2.30 2.30 2.10 0 0 0
25/11/2015
2.30
 588,200 2 2.30 2 100 0 0.0
24/11/2015
2
 144,320 2.20 2.20 2 100 0 0.0
23/11/2015
2.20
 170,700 2.10 2.20 2 0 0 0
20/11/2015
2.10
 358,700 2.10 2.10 2 0 0 0
19/11/2015
2.10
 417,400 2.10 2.10 2 0 0 0
18/11/2015
2.10
 130,500 2.10 2.10 2 0 0 0
17/11/2015
2.10
 172,009 2.10 2.20 2 0 0 0
16/11/2015
2.10
 82,100 2.20 2.20 2 0 0 0
13/11/2015
2.20
 320,050 2.20 2.20 2 0 0 0
12/11/2015
2.20
 178,200 2.30 2.30 2 0 0 0
11/11/2015
2.30
 84,100 2.30 2.30 2.10 0 0 0
10/11/2015
2.30
 123,815 2.40 2.40 2.20 0 0 0
09/11/2015
2.40
 418,600 2.20 2.40 2.20 0 0 0
06/11/2015
2.20
 538,000 2 2.20 2 0 0 0
05/11/2015
2
 27,100 2.10 2.10 2 0 0 0
04/11/2015
2.10
 255,000 2.10 2.10 2 0 0 0
03/11/2015
2.10
 167,810 2.10 2.10 2 0 0 0
02/11/2015
2.10
 36,100 2.10 2.10 2 0 0 0
30/10/2015
2.10
 246,000 2.20 2.20 2.10 0 0 0
29/10/2015
2.20
 216,010 2.10 2.20 2 0 0 0
28/10/2015
2.10
 64,240 2 2.10 2 0 0 0
27/10/2015
2
 81,100 2.10 2.10 1.90 0 0 0
26/10/2015
2.10
 228,310 2.10 2.10 2 3,200 0 0.0
23/10/2015
2.10
 93,400 2 2.10 2 2,700 0 0.0
22/10/2015
2
 91,800 2.10 2.10 2 0 0 0
21/10/2015
2.10
 191,000 2.20 2.20 2 0 700 -0.0
20/10/2015
2.20
 176,000 2.10 2.20 2 0 0 0
19/10/2015
2.10
 30,600 2.10 2.10 2 0 0 0
16/10/2015
2.10
 157,100 2.20 2.20 2 0 0 0
15/10/2015
2.20
 122,800 2.20 2.20 2 100 0 0.0
14/10/2015
2.20
 32,120 2.10 2.20 2.10 6,600 0 0.0
13/10/2015
2.10
 147,200 2.10 2.10 2.10 0 0 0
12/10/2015
2.10
 107,920 2.20 2.20 2 0 0 0
09/10/2015
2.20
 125,000 2.10 2.20 2 0 0 0
08/10/2015
2.10
 41,000 2.10 2.10 2 0 0 0
07/10/2015
2.10
 108,500 2.20 2.20 2 0 0 0
06/10/2015
2.20
 138,531 2.10 2.20 2.10 0 0 0
05/10/2015
2.10
 81,860 2 2.10 1.90 0 0 0
02/10/2015
2
 36,900 2 2 2 0 0 0
01/10/2015
2
 96,200 2 2.10 2 2,000 0 0.0
30/09/2015
2
 92,010 2 2 1.90 0 0 0
29/09/2015
2
 28,000 2.10 2.10 2 0 0 0
28/09/2015
2.10
 27,750 2.10 2.10 2.10 0 0 0
25/09/2015
2.10
 56,100 2.10 2.20 2 3,500 0 0.0
24/09/2015
2.10
 71,300 2.10 2.20 2.10 0 0 0
23/09/2015
2.10
 53,000 2.10 2.10 2.10 0 0 0
22/09/2015
2.10
 79,710 2 2.10 2.10 0 0 0
21/09/2015
2
 28,840 2.10 2.10 2 0 0 0
18/09/2015
2.10
 37,100 2.10 2.20 2.10 0 0 0
17/09/2015
2.10
 116,310 2.10 2.20 2.10 0 0 0
16/09/2015
2.10
 70,500 2.10 2.20 2.10 100 0 0.0
15/09/2015
2.10
 8,500 2.10 2.20 2.10 0 0 0
14/09/2015
2.10
 237,000 2.20 2.20 2.10 12,000 0 0.0
11/09/2015
2.20
 25,500 2.20 2.20 2.10 0 0 0
10/09/2015
2.20
 90,550 2.20 2.30 2.10 0 0 0
09/09/2015
2.20
 76,700 2.30 2.30 2.20 0 0 0
08/09/2015
2.30
 208,300 2.20 2.30 2.10 4,300 0 0.0
07/09/2015
2.20
 99,100 2.30 2.30 2.10 4,300 0 0.0
04/09/2015
2.30
 133,520 2.20 2.30 2.10 20,800 0 0.0
03/09/2015
2.20
 244,000 2.10 2.20 2.10 1,000 0 0.0
01/09/2015
2.10
 133,900 2.20 2.20 2.10 2,000 0 0.0
31/08/2015
2.20
 232,900 2.40 2.40 2.20 0 0 0
28/08/2015
2.40
 390,100 2.30 2.40 2.20 0 0 0
27/08/2015
2.30
 420,206 2.20 2.30 2.20 3,000 0 0.0
26/08/2015
2.20
 253,010 2.10 2.30 2.10 2,000 0 0.0
25/08/2015
2.10
 197,200 2 2.10 2 0 0 0
24/08/2015
2
 222,200 2.30 2.30 1.90 1,600 0 0.0
21/08/2015
2.30
 223,305 2.30 2.30 2.10 0 0 0
20/08/2015
2.30
 56,200 2.40 2.40 2.20 0 0 0
19/08/2015
2.40
 108,800 2.50 2.50 2.30 0 0 0
18/08/2015
2.50
 27,920 2.50 2.50 2.40 0 0 0
17/08/2015
2.50
 75,620 2.50 2.50 2.40 0 0 0
14/08/2015
2.50
 120,630 2.60 2.60 2.40 0 0 0
13/08/2015
2.60
 125,100 2.60 2.60 2.50 0 0 0
12/08/2015
2.60
 57,505 2.60 2.60 2.50 0 0 0
11/08/2015
2.60
 443,000 2.70 2.80 2.60 0 0 0
10/08/2015
2.70
 287,200 2.70 2.70 2.60 0 0 0
07/08/2015
2.70
 45,620 2.70 2.70 2.60 0 0 0
06/08/2015
2.70
 387,826 2.70 2.80 2.60 0 0 0
05/08/2015
2.70
 167,514 2.60 2.80 2.60 0 0 0
04/08/2015
2.60
 86,900 2.70 2.70 2.60 0 0 0
03/08/2015
2.70
 215,322 2.80 2.80 2.60 0 0 0
31/07/2015
2.80
 479,700 2.80 3.10 2.70 0 0 0
30/07/2015
2.80
 649,200 2.50 2.80 2.50 0 0 0
29/07/2015
2.50
 183,900 2.50 2.50 2.40 0 0 0
28/07/2015
2.50
 83,300 2.50 2.50 2.40 0 0 0
27/07/2015
2.50
 41,800 2.50 2.50 2.40 0 500 -0.0
24/07/2015
2.50
 24,058 2.50 2.50 2.40 0 0 0
23/07/2015
2.50
 230,310 2.40 2.50 2.40 2,500 0 0.0
22/07/2015
2.40
 107,800 2.50 2.50 2.30 0 0 0
21/07/2015
2.50
 102,000 2.50 2.50 2.40 2,500 0 0.0
20/07/2015
2.50
 158,500 2.60 2.60 2.40 0 0 0
17/07/2015
2.60
 414,506 2.50 2.60 2.50 5,000 5,000 0
16/07/2015
2.50
 191,000 2.50 2.50 2.40 0 0 0
15/07/2015
2.50
 236,950 2.70 2.70 2.30 100 0 0.0
14/07/2015
2.70
 483,000 2.70 2.70 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |