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)
23/10/2012
2.70
 9,010 2.80 2.80 2.70 0 0 0
22/10/2012
2.80
 11,980 2.90 2.90 2.80 0 0 0
19/10/2012
2.90
 31,450 2.80 2.90 2.90 0 0 0
18/10/2012
2.80
 59,500 2.70 2.80 2.80 0 3,400 -0.0
17/10/2012
2.70
 33,640 2.80 2.80 2.70 0 16,270 -0.0
16/10/2012
2.80
 32,990 2.90 2.90 2.80 0 0 0
15/10/2012
2.90
 30 2.80 2.90 2.90 0 0 0
12/10/2012
2.80
 7,050 2.90 2.90 2.80 0 0 0
11/10/2012
2.90
 1,630 3 3 2.90 0 330 -0.0
10/10/2012
3
 7,060 2.90 3 3 0 0 0
09/10/2012
2.90
 3,150 3 3 2.90 0 0 0
08/10/2012
3
 40,270 3.10 3.10 3 0 0 0
05/10/2012
3.10
 1,310 3 3.10 3.10 0 0 0
04/10/2012
3
 5,120 2.90 3 3 0 2,260 -0.0
03/10/2012
2.90
 1,050 2.80 2.90 2.90 0 0 0
02/10/2012
2.80
 50,750 2.80 2.80 2.80 0 0 0
01/10/2012
2.80
 2,610 2.70 2.80 2.80 0 0 0
28/09/2012
2.70
 730 2.60 2.70 2.70 0 0 0
27/09/2012
2.60
 16,910 2.60 2.60 2.60 0 0 0
26/09/2012
2.60
 65,690 2.70 2.70 2.60 0 0 0
25/09/2012
2.70
 71,530 2.80 2.80 2.70 0 0 0
24/09/2012
2.80
 32,200 2.90 2.90 2.80 0 0 0
21/09/2012
2.90
 60,080 3 3 2.90 0 0 0
20/09/2012
3
 83,700 3.10 3.10 3 0 0 0
19/09/2012
3.10
 284,650 3.20 3.20 3.10 0 0 0
18/09/2012
3.20
 64,090 3.30 3.30 3.20 0 0 0
17/09/2012
3.30
 24,570 3.20 3.30 3.30 0 0 0
14/09/2012
3.20
 25,890 3.10 3.20 3.20 0 0 0
13/09/2012
3.10
 66,490 3.20 3.20 3.10 0 0 0
12/09/2012
3.20
 67,350 3.30 3.30 3.20 0 0 0
11/09/2012
3.30
 62,880 3.40 3.40 3.30 0 0 0
10/09/2012
3.40
 33,680 3.50 3.50 3.40 0 0 0
07/09/2012
3.50
 23,640 3.40 3.50 3.50 0 0 0
06/09/2012
3.40
 4,940 3.30 3.40 3.40 0 0 0
05/09/2012
3.30
 26,520 3.20 3.30 3.30 0 0 0
04/09/2012
3.20
 58,100 3.30 3.30 3.20 10 0 0.0
31/08/2012
3.30
 86,160 3.40 3.40 3.30 0 2,000 -0.0
30/08/2012
3.40
 51,500 3.50 3.50 3.40 0 0 0
29/08/2012
3.50
 5,570 3.60 3.60 3.50 0 0 0
28/08/2012
3.60
 50 3.70 3.70 3.60 0 0 0
27/08/2012
3.70
 20 3.80 3.80 3.70 0 0 0
24/08/2012
3.80
 60,510 4 4 3.80 0 2,000 -0.0
23/08/2012
4
 40 4.20 4.20 4 0 0 0
22/08/2012
4.20
 1,467,140 4.40 4.40 4.20 0 2,000 -0.0
21/08/2012
4.40
 10 4.60 4.60 4.40 0 0 0
20/08/2012
4.60
 224,560 4.80 4.80 4.60 0 0 0
17/08/2012
4.80
 648,410 4.80 4.80 4.80 0 0 0
16/08/2012
4.80
 424,530 4.70 4.80 4.80 0 0 0
15/08/2012
4.70
 528,490 4.50 4.70 4.70 0 0 0
14/08/2012
4.50
 160,370 4.30 4.50 4.50 0 2,130 -0.0
13/08/2012
4.30
 1,025,910 4.20 4.30 4.30 0 0 0
10/08/2012
4.20
 557,900 4.40 4.40 4.20 0 0 0
09/08/2012
4.40
 116,440 4.60 4.60 4.40 0 0 0
08/08/2012
4.60
 392,230 4.40 4.60 4.60 0 0 0
07/08/2012
4.40
 262,260 4.20 4.40 4.40 0 10 -0.0
06/08/2012
4.20
 549,270 4 4.20 4.20 0 0 0
03/08/2012
4
 1,553,270 4.20 4.20 4 0 0 0
02/08/2012
4.20
 936,100 4.40 4.40 4.20 0 18,890 -0.1
01/08/2012
4.40
 243,520 4.20 4.40 4.40 18,890 0 0.1
31/07/2012
4.20
 167,710 4 4.20 4.20 0 0 0
30/07/2012
4
 388,330 3.90 4 4 0 10 -0
27/07/2012
3.90
 146,410 3.80 3.90 3.90 0 0 0
26/07/2012
3.80
 476,500 3.70 3.80 3.80 0 0 0
25/07/2012
3.70
 1,280,150 3.60 3.70 3.70 0 0 0
24/07/2012
3.60
 422,670 3.50 3.60 3.60 0 0 0
23/07/2012
3.50
 613,730 3.40 3.50 3.50 0 0 0
20/07/2012
3.40
 897,320 3.30 3.40 3.20 0 0 0
19/07/2012
3.30
 9,035,680 3.40 3.50 3.30 10,010 0 0.0
18/07/2012
3.40
 18,530 3.30 3.40 3.40 0 0 0
17/07/2012
3.30
 1,147,670 3.20 3.30 3.20 0 6,000 -0.0
16/07/2012
3.20
 148,000 3.10 3.20 3.20 0 0 0
13/07/2012
3.10
 2,858,540 3 3.10 2.90 10 225,250 -0.7
12/07/2012
3
 25,410 3.10 3.10 3 0 0 0
11/07/2012
3.10
 2,120 3.20 3.20 3.10 10 0 0.0
10/07/2012
3.20
 19,820 3.30 3.30 3.20 5,000 0 0.0
09/07/2012
3.30
 4,160 3.40 3.40 3.30 0 0 0
06/07/2012
3.40
 41,470 3.50 3.50 3.40 5,000 0 0.0
05/07/2012
3.50
 40,710 3.60 3.60 3.50 0 0 0
04/07/2012
3.60
 22,920 3.70 3.70 3.60 10,000 0 0.0
03/07/2012
3.70
 11,460 3.80 3.80 3.70 0 0 0
02/07/2012
3.80
 13,550 3.90 3.90 3.80 0 0 0
29/06/2012
3.90
 448,890 4.10 4.10 3.90 10,000 0 0.0
28/06/2012
4.10
 83,300 4.30 4.30 4.10 0 0 0
27/06/2012
4.30
 1,764,770 4.50 4.50 4.30 12,000 20 0.1
26/06/2012
4.50
 74,440 4.70 4.70 4.50 0 0 0
25/06/2012
4.70
 480,000 4.90 4.90 4.70 0 0 0
22/06/2012
4.90
 1,521,410 5.10 5.10 4.90 1,500 0 0.0
21/06/2012
5.10
 280,260 5.20 5.20 5.10 0 0 0
20/06/2012
5.20
 442,570 5 5.20 5 0 0 0
19/06/2012
5
 1,174,100 5.20 5.20 5 30 0 0.0
18/06/2012
5.20
 1,990,790 5.40 5.40 5.20 300 0 0.0
15/06/2012
5.40
 897,690 5.20 5.40 5.30 0 0 0
14/06/2012
5.20
 225,090 5.30 5.40 5.20 0 500 -0.0
13/06/2012
5.30
 1,034,480 5.50 5.50 5.30 0 0 0
12/06/2012
5.50
 1,537,740 5.70 5.70 5.50 0 11,000 -0.1
11/06/2012
5.70
 1,482,440 5.60 5.80 5.50 200 0 0.0
08/06/2012
5.60
 1,031,290 5.70 5.90 5.50 0 10 -0.0
07/06/2012
5.70
 1,376,490 5.50 5.70 5.60 0 20,000 -0.1
06/06/2012
5.50
 2,132,200 5.30 5.50 5.30 0 0 0
05/06/2012
5.30
 1,453,830 5.10 5.30 5 0 29,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |