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)
06/02/2015
3.50
 69,200 3.40 3.60 3.30 0 0 0
05/02/2015
3.40
 37,920 3.40 3.70 3.30 0 0 0
04/02/2015
3.40
 159,300 3.30 3.70 3.30 1,800 0 0.0
03/02/2015
3.30
 365,000 3.30 3.60 3.30 0 0 0
02/02/2015
3.30
 384,800 3.50 3.80 3.30 0 0 0
30/01/2015
3.50
 198,600 3.60 3.60 3.40 0 0 0
29/01/2015
3.60
 208,350 3.60 3.60 3.50 1,700 0 0.0
28/01/2015
3.60
 485,441 3.70 3.70 3.60 0 0 0
27/01/2015
3.70
 313,700 3.90 4.10 3.60 25,400 0 0.1
26/01/2015
3.90
 172,010 3.80 4.10 3.80 0 0 0
23/01/2015
3.80
 151,800 3.70 3.90 3.80 100 0 0.0
22/01/2015
3.70
 353,420 3.80 4.10 3.70 0 0 0
21/01/2015
3.80
 490,800 3.80 3.90 3.70 2,000 0 0.0
20/01/2015
3.80
 145,600 3.80 3.80 3.70 1,000 0 0.0
19/01/2015
3.80
 94,500 3.80 3.80 3.70 0 0 0
16/01/2015
3.80
 407,309 3.80 3.90 3.70 0 0 0
15/01/2015
3.80
 330,059 3.80 3.90 3.70 0 0 0
14/01/2015
3.80
 285,400 3.80 3.80 3.70 0 0 0
13/01/2015
3.80
 356,100 3.90 3.90 3.70 0 0 0
12/01/2015
3.90
 89,200 4 4.20 3.80 0 0 0
09/01/2015
4
 197,530 3.90 4 3.80 0 0 0
08/01/2015
3.90
 153,200 3.90 4 3.90 0 0 0
07/01/2015
3.90
 785,114 4 4.10 3.90 0 0 0
06/01/2015
4
 180,100 3.90 4.20 3.80 0 0 0
05/01/2015
3.90
 194,200 3.90 4.20 3.90 0 0 0
31/12/2014
3.90
 341,770 3.80 4 3.70 50,000 0 0.2
30/12/2014
3.80
 193,100 3.60 3.80 3.60 1,000 0 0.0
29/12/2014
3.60
 237,200 3.70 3.80 3.60 0 0 0
26/12/2014
3.70
 329,600 3.90 3.90 3.60 1,000 0 0.0
25/12/2014
3.90
 124,400 4 4 3.80 0 0 0
24/12/2014
4
 148,029 4 4.40 3.90 5,500 0 0.0
23/12/2014
4
 132,711 4 4.40 4 1,400 0 0.0
22/12/2014
4
 257,800 3.90 4.10 3.90 0 0 0
19/12/2014
3.90
 454,700 4.10 4.10 3.90 0 0 0
18/12/2014
4.10
 435,767 3.90 4.20 3.90 22 0 0.0
17/12/2014
3.90
 630,510 4.10 4.10 3.70 0 0 0
16/12/2014
4.10
 258,500 4.10 4.10 4 0 0 0
15/12/2014
4.10
 295,600 4.20 4.50 4.10 500 0 0.0
12/12/2014
4.20
 197,715 4.20 4.20 4.10 1,345 0 0.0
11/12/2014
4.20
 235,915 4.30 4.30 4.10 0 0 0
10/12/2014
4.30
 622,317 4.10 4.30 4 1,100 0 0.0
09/12/2014
4.10
 933,810 4.40 4.80 4 10 0 0.0
08/12/2014
4.40
 814,410 4.50 5.10 4.30 8,000 0 0.0
05/12/2014
4.50
 1,426,505 4.60 5 4.50 0 0 0
04/12/2014
4.60
 1,912,810 4.20 4.60 3.90 0 0 0
03/12/2014
4.20
 333,600 4.20 4.30 4.20 0 0 0
02/12/2014
4.20
 212,800 4.40 4.40 4.20 6,100 0 0.0
01/12/2014
4.40
 136,041 4.40 4.40 4.30 2,300 0 0.0
28/11/2014
4.40
 706,710 4.40 4.60 4.30 3,900 0 0.0
27/11/2014
4.40
 1,110,010 4.30 4.50 4.30 200 0 0.0
26/11/2014
4.30
 956,900 4.40 4.50 4.30 0 0 0
25/11/2014
4.40
 1,232,134 4.40 4.50 4.30 0 0 0
24/11/2014
4.40
 531,400 4.40 4.60 4.30 2,000 0 0.0
21/11/2014
4.40
 1,571,300 4.50 4.60 4.40 5,000 0 0.0
20/11/2014
4.50
 360,350 4.40 4.50 4.40 1,000 0 0.0
19/11/2014
4.40
 1,189,600 4.60 4.60 4.30 0 0 0
18/11/2014
4.60
 438,060 4.70 4.70 4.60 0 0 0
17/11/2014
4.70
 469,800 4.70 4.80 4.60 0 0 0
14/11/2014
4.70
 638,319 4.70 4.90 4.70 0 0 0
13/11/2014
4.70
 542,006 4.70 4.70 4.70 0 0 0
12/11/2014
4.70
 503,500 4.70 4.70 4.60 0 0 0
11/11/2014
4.70
 293,300 4.80 4.80 4.70 2,000 0 0.0
10/11/2014
4.80
 356,650 4.80 4.80 4.60 0 0 0
07/11/2014
4.80
 342,005 4.80 4.80 4.60 0 0 0
06/11/2014
4.80
 310,900 4.80 4.80 4.70 0 0 0
05/11/2014
4.80
 1,023,110 4.90 4.90 4.60 5,000 0 0.0
04/11/2014
4.90
 352,300 5 5 4.80 2,000 2,000 0
03/11/2014
5
 1,453,750 4.90 5.10 4.90 0 0 0
31/10/2014
4.90
 1,309,807 4.90 5.10 4.80 0 0 0
30/10/2014
4.90
 1,232,972 5 5 4.80 0 0 0
29/10/2014
5
 821,830 5 5.10 4.80 0 0 0
28/10/2014
5
 957,530 4.90 5 4.80 0 0 0
27/10/2014
4.90
 1,463,340 5.20 5.20 4.70 0 0 0
24/10/2014
5.20
 1,615,300 5.10 5.30 5.10 0 0 0
23/10/2014
5.10
 1,923,250 5.20 5.40 5 0 0 0
22/10/2014
5.20
 1,506,174 4.90 5.30 4.90 0 0 0
21/10/2014
4.90
 1,635,360 4.70 5.10 4.80 0 0 0
20/10/2014
4.70
 974,700 4.60 4.90 4.60 0 0 0
17/10/2014
4.60
 803,800 4.70 4.80 4.50 0 0 0
16/10/2014
4.70
 854,300 4.80 4.80 4.60 0 0 0
15/10/2014
4.80
 685,020 4.80 4.90 4.60 0 0 0
14/10/2014
4.80
 2,424,450 5.10 5.20 4.80 0 0 0
13/10/2014
5.10
 1,756,550 5.10 5.60 5.10 0 0 0
10/10/2014
5.10
 649,850 4.80 5.10 4.80 0 0 0
09/10/2014
4.80
 5,006,290 4.50 4.80 4.50 4,400 0 0.0
08/10/2014
4.50
 191,753 4.40 4.50 4.40 2,000 0 0.0
07/10/2014
4.40
 267,200 4.50 4.50 4.40 1,000 0 0.0
06/10/2014
4.50
 296,235 4.50 4.60 4.40 0 30 -0.0
03/10/2014
4.50
 505,110 4.50 4.50 4.40 1,600 0 0.0
02/10/2014
4.50
 337,448 4.60 4.60 4.40 4,900 0 0.0
01/10/2014
4.60
 437,070 4.40 4.60 4.40 1,000 0 0.0
30/09/2014
4.40
 374,460 4.50 4.50 4.40 0 30,000 -0.1
29/09/2014
4.50
 513,020 4.40 4.60 4.40 0 0 0
26/09/2014
4.40
 272,030 4.40 4.50 4.30 0 0 0
25/09/2014
4.40
 686,400 4.40 4.40 4.20 0 0 0
24/09/2014
4.40
 209,760 4.30 4.40 4.30 0 0 0
23/09/2014
4.30
 461,300 4.40 4.40 4.30 1,000 0 0.0
22/09/2014
4.40
 603,700 4.40 4.50 4.30 0 0 0
19/09/2014
4.40
 635,449 4.20 4.40 4.10 10,000 0 0.0
18/09/2014
4.20
 654,220 4.50 4.60 4.10 31,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |