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)
17/09/2014
4.50
 1,492,310 4.20 4.60 4.40 0 0 0
16/09/2014
4.20
 1,028,940 4.30 4.30 4.10 32,000 0 0.1
15/09/2014
4.30
 802,700 4.50 4.50 4.30 20,100 0 0.1
12/09/2014
4.50
 541,940 4.50 4.50 4.30 2,000 0 0.0
11/09/2014
4.50
 1,495,159 4.50 4.60 4.40 0 0 0
10/09/2014
4.50
 836,716 4.50 4.50 4.20 0 0 0
09/09/2014
4.50
 1,648,900 4.80 4.90 4.50 0 0 0
08/09/2014
4.80
 3,515,672 4.60 4.90 4.70 0 0 0
05/09/2014
4.60
 1,575,837 4.20 4.60 4.30 33,000 35,000 -0.0
04/09/2014
4.20
 772,186 4 4.20 4.10 0 0 0
03/09/2014
4
 1,614,990 3.80 4 3.80 0 0 0
29/08/2014
3.80
 290,300 3.80 3.80 3.70 0 0 0
28/08/2014
3.80
 180,660 3.70 3.80 3.70 0 0 0
27/08/2014
3.70
 121,064 3.70 3.70 3.60 0 0 0
26/08/2014
3.70
 279,110 3.70 3.80 3.70 0 0 0
25/08/2014
3.70
 289,040 3.80 3.80 3.70 0 0 0
22/08/2014
3.80
 377,700 3.70 3.90 3.70 0 0 0
21/08/2014
3.70
 211,600 3.80 3.80 3.60 100 0 0.0
20/08/2014
3.80
 61,090 3.80 3.80 3.60 0 0 0
19/08/2014
3.80
 171,310 3.80 3.80 3.70 0 0 0
18/08/2014
3.80
 174,700 3.70 3.80 3.70 0 0 0
15/08/2014
3.70
 190,050 3.70 3.80 3.60 0 0 0
14/08/2014
3.70
 123,700 3.70 3.80 3.60 0 0 0
13/08/2014
3.70
 94,880 3.60 3.70 3.60 0 0 0
12/08/2014
3.60
 153,110 3.80 3.80 3.60 3,000 0 0.0
11/08/2014
3.80
 225,205 3.90 3.90 3.60 100 0 0.0
08/08/2014
3.90
 326,305 4 4 3.80 7,600 0 0.0
07/08/2014
4
 331,700 3.90 4.10 3.90 50,400 0 0.2
06/08/2014
3.90
 1,880,873 3.70 3.90 3.70 100,000 0 0.4
05/08/2014
3.70
 768,815 3.40 3.70 3.30 0 0 0
04/08/2014
3.40
 136,530 3.50 3.50 3.30 0 0 0
01/08/2014
3.50
 134,100 3.40 3.50 3.40 0 0 0
31/07/2014
3.40
 73,400 3.40 3.50 3.40 0 0 0
30/07/2014
3.40
 107,320 3.40 3.50 3.40 0 0 0
29/07/2014
3.40
 163,590 3.40 3.50 3.30 0 10,000 -0.0
28/07/2014
3.40
 297,110 3.70 3.70 3.30 0 0 0
25/07/2014
3.70
 180,720 3.70 3.70 3.50 0 0 0
24/07/2014
3.70
 390,900 3.60 3.70 3.50 0 0 0
23/07/2014
3.60
 171,900 3.60 3.70 3.50 0 0 0
22/07/2014
3.60
 167,700 3.70 3.70 3.60 0 0 0
21/07/2014
3.70
 248,106 3.70 3.80 3.60 0 0 0
18/07/2014
3.70
 135,510 3.70 3.80 3.70 0 0 0
17/07/2014
3.70
 244,700 3.80 3.80 3.70 9,000 0 0.0
16/07/2014
3.80
 442,950 3.90 4 3.80 0 0 0
15/07/2014
3.90
 201,850 3.90 3.90 3.80 0 0 0
14/07/2014
3.90
 202,610 4 4 3.60 0 0 0
11/07/2014
4
 370,990 4 4 3.80 0 0 0
10/07/2014
4
 1,195,066 3.70 4 3.70 0 20,000 -0.1
09/07/2014
3.70
 576,050 3.70 3.80 3.60 0 0 0
08/07/2014
3.70
 376,310 3.70 3.70 3.50 0 0 0
07/07/2014
3.70
 146,110 3.70 3.80 3.70 0 19,000 -0.1
04/07/2014
3.70
 318,780 3.70 3.70 3.60 0 0 0
03/07/2014
3.70
 490,030 3.70 3.80 3.60 0 0 0
02/07/2014
3.70
 247,600 3.70 3.70 3.60 0 0 0
01/07/2014
3.70
 127,666 3.70 3.70 3.60 0 0 0
30/06/2014
3.70
 143,320 3.70 3.70 3.50 0 200 -0.0
27/06/2014
3.70
 73,800 3.70 3.70 3.60 0 0 0
26/06/2014
3.70
 156,920 3.80 3.80 3.70 0 0 0
25/06/2014
3.80
 244,150 3.70 3.80 3.70 0 0 0
24/06/2014
3.70
 272,510 3.70 3.70 3.50 0 0 0
23/06/2014
3.70
 151,540 3.70 3.70 3.60 0 0 0
20/06/2014
3.70
 114,000 3.70 3.70 3.60 0 0 0
19/06/2014
3.70
 382,450 3.80 3.80 3.50 0 0 0
18/06/2014
3.80
 246,800 3.80 3.80 3.70 0 0 0
17/06/2014
3.80
 364,900 3.80 3.90 3.70 0 0 0
16/06/2014
3.80
 211,920 3.80 3.80 3.70 0 0 0
13/06/2014
3.80
 288,310 3.90 3.90 3.60 0 0 0
12/06/2014
3.90
 346,230 4 4 3.70 0 0 0
11/06/2014
4
 420,036 3.80 4 3.70 0 0 0
10/06/2014
3.80
 258,800 4 4 3.70 0 0 0
09/06/2014
4
 704,119 3.90 4.20 3.90 0 0 0
06/06/2014
3.90
 430,880 3.70 3.90 3.90 0 0 0
05/06/2014
3.70
 440,275 3.40 3.70 3.40 0 0 0
04/06/2014
3.40
 1,270,376 3.70 3.70 3.40 0 0 0
03/06/2014
3.70
 839,465 3.70 3.90 3.60 0 0 0
02/06/2014
3.70
 810,275 4.10 4.10 3.70 0 0 0
30/05/2014
4.10
 1,090,080 4.40 4.40 4 0 0 0
29/05/2014
4.40
 962,220 4.40 4.70 4.30 0 0 0
28/05/2014
4.40
 1,860,954 4.20 4.40 4 0 0 0
27/05/2014
4.20
 1,439,070 4.20 4.20 3.80 0 0 0
26/05/2014
4.20
 1,939,950 3.90 4.20 4.10 5,500 0 0.0
23/05/2014
3.90
 361,186 3.60 3.90 3.90 0 10,000 -0.0
22/05/2014
3.60
 927,066 3.30 3.60 3.60 0 803,660 -2.9
21/05/2014
3.30
 1,000 3 3.30 3.30 0 0 0
20/05/2014
3
 1,000 2.80 3 3 0 0 0
19/05/2014
2.80
 2,000 2.60 2.80 2.80 0 0 0
16/05/2014
2.60
 2,100 2.40 2.60 2.60 0 0 0
15/05/2014
2.40
 2,000 2.20 2.40 2.40 0 0 0
14/05/2014
2.20
 5,100 2 2.20 2.20 0 0 0
13/05/2014
2
 20,010 1.90 2 2 0 0 0
12/05/2014
1.90
 100 1.80 1.90 1.90 0 0 0
09/05/2014
1.80
 110 1.70 1.80 1.80 0 0 0
08/05/2014
1.70
 8,100 1.60 1.70 1.70 0 0 0
07/05/2014
1.60
 100 1.50 1.60 1.60 0 0 0
06/05/2014
1.50
 800 1.40 1.50 1.50 0 0 0
05/05/2014
1.40
 1,000 1.30 1.40 1.40 0 0 0
29/04/2014
1.30
 1,100 1.20 1.30 1.10 0 1,355,000 -1.5
28/04/2014
1.20
 100 0.90 1.20 1.20 0 0 0
25/03/2013
0.90
 0 0.90 0.90 0.90 0 0 0
22/03/2013
0.90
 737,470 0.90 0.90 0.90 64,880 20,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |