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)
13/02/2023
4.80
 1,525,060 5 5.10 4.70 0 0 0
10/02/2023
5
 1,139,673 5.10 5.20 5 0 0 0
09/02/2023
5.10
 655,537 5.30 5.30 5.10 0 0 0
08/02/2023
5.30
 1,255,660 5.20 5.40 5.10 0 0 0
07/02/2023
5.20
 1,977,213 5.40 5.50 5.10 0 0 0
06/02/2023
5.40
 762,465 5.40 5.40 5.20 0 0 0
03/02/2023
5.40
 1,548,981 5.40 5.60 5.20 0 0 0
02/02/2023
5.40
 2,305,000 5.50 5.70 5.30 1,000 0 0.0
01/02/2023
5.50
 4,679,212 6 6.10 5.30 0 0 0
31/01/2023
6
 2,673,608 5.70 6 5.60 0 0 0
30/01/2023
5.70
 3,356,543 5.70 6 5.60 0 0 0
27/01/2023
5.70
 1,920,397 5.90 6 5.60 0 0 0
19/01/2023
5.90
 4,673,255 5.50 5.90 5.40 0 0 0
18/01/2023
5.50
 1,951,538 5.50 5.60 5.30 0 0 0
17/01/2023
5.50
 2,502,793 5.30 5.50 5.20 5,000 500 0.0
16/01/2023
5.30
 742,048 5.20 5.30 5.10 100 0 0.0
13/01/2023
5.20
 1,580,906 5.30 5.50 5.10 0 0 0
12/01/2023
5.30
 530,050 5.20 5.30 5.10 0 0 0
11/01/2023
5.20
 1,489,085 5.20 5.40 5.10 0 0 0
10/01/2023
5.20
 892,900 5.20 5.20 5 5,000 0 0.0
09/01/2023
5.20
 733,835 5.10 5.30 5.10 0 0 0
06/01/2023
5.10
 1,595,432 5.30 5.40 5 3,000 0 0.0
05/01/2023
5.30
 1,122,800 5.30 5.40 5.20 6,000 0 0.0
04/01/2023
5.30
 1,579,449 5.50 5.60 5.30 3,000 0 0.0
03/01/2023
5.50
 3,036,038 5 5.50 4.90 3,000 0 0.0
30/12/2022
5
 671,881 5 5.10 4.90 2,000 0 0.0
29/12/2022
5
 1,052,000 5.20 5.20 4.90 3,500 0 0.0
28/12/2022
5.20
 816,755 5.20 5.20 5 2,000 0 0.0
27/12/2022
5.20
 1,629,289 4.70 5.20 4.50 0 0 0
26/12/2022
4.70
 2,115,083 5.10 5.20 4.50 0 0 0
23/12/2022
5.10
 933,380 5.20 5.30 5 4,000 0 0.0
22/12/2022
5.20
 1,069,689 5.30 5.40 5 2,000 0 0.0
21/12/2022
5.30
 2,042,602 5.30 5.60 4.90 5,000 0 0.0
20/12/2022
5.30
 2,620,521 5.60 5.70 5.20 4,200 0 0.0
19/12/2022
5.60
 2,660,265 5.60 5.90 5.50 2,000 0 0.0
16/12/2022
5.60
 2,087,060 5.60 5.80 5.30 0 1,100 -0.0
15/12/2022
5.60
 1,697,609 5.80 5.90 5.50 0 0 0
14/12/2022
5.80
 2,190,334 5.90 6.20 5.60 0 0 0
13/12/2022
5.90
 3,412,301 5.40 5.90 5.30 0 0 0
12/12/2022
5.40
 3,396,369 5.80 6 5.20 50 0 0.0
09/12/2022
5.80
 2,137,182 6 6.10 5.50 0 0 0
08/12/2022
6
 4,056,220 5.30 6 5.30 2,300 0 0.0
07/12/2022
5.30
 3,304,580 5.40 5.70 5.10 0 0 0
06/12/2022
5.40
 5,578,794 6.30 6.70 5.40 600 0 0.0
05/12/2022
6.30
 3,632,218 6.30 6.60 6.10 0 0 0
02/12/2022
6.30
 6,229,820 5.70 6.40 5.50 0 5,000 -0.0
01/12/2022
5.70
 5,117,418 6 6.30 5.60 100 1,000 -0.0
30/11/2022
6
 3,072,243 5.70 6.30 5.50 5,700 499 0.0
29/11/2022
5.70
 7,208,289 5 5.70 5 5,100 0 0.0
28/11/2022
5
 2,834,306 4.60 5 4.70 0 7,000 -0.0
25/11/2022
4.60
 3,884,115 4.30 4.60 4 100 0 0.0
24/11/2022
4.30
 2,539,100 4.10 4.30 3.80 604 0 0.0
23/11/2022
4.10
 2,436,851 4.30 4.60 4 6,000 0 0.0
22/11/2022
4.30
 4,226,439 3.90 4.30 3.80 145 50,100 -0.2
21/11/2022
3.90
 2,739,986 3.60 3.90 3.60 100 0 0.0
18/11/2022
3.60
 2,990,900 3.20 3.60 3 4,200 0 0.0
17/11/2022
3.20
 1,347,984 3.10 3.20 3 2,200 0 0.0
16/11/2022
3.10
 3,559,511 2.80 3.20 2.40 53,000 2,600 0.2
15/11/2022
2.80
 1,207,952 3.10 3.10 2.80 0 0 0
14/11/2022
3.10
 1,290,552 3.40 3.50 3.10 5,000 0 0.0
11/11/2022
3.40
 1,199,700 3.50 3.80 3.30 0 0 0
10/11/2022
3.50
 1,816,037 4.10 4.10 3.50 0 0 0
09/11/2022
4.10
 461,727 4.20 4.20 4 2,000 0 0.0
08/11/2022
4.20
 1,041,450 4.10 4.20 3.90 0 0 0
07/11/2022
4.10
 1,248,101 4.40 4.60 4.10 0 0 0
04/11/2022
4.40
 1,668,200 4.80 4.80 4.40 3,900 0 0.0
03/11/2022
4.80
 733,296 5 5 4.80 0 0 0
02/11/2022
5
 822,756 5.10 5.10 4.80 100 0 0.0
01/11/2022
5.10
 1,247,400 5 5.10 4.80 0 0 0
31/10/2022
5
 1,033,790 5 5.20 4.70 0 0 0
28/10/2022
5
 1,482,221 5 5.40 4.90 0 5,000 -0.0
27/10/2022
5
 2,081,185 4.40 5 4.30 5,000 0 0.0
26/10/2022
4.40
 627,900 4.30 4.60 4.20 500 0 0.0
25/10/2022
4.30
 1,633,926 4.60 4.90 4.10 0 0 0
24/10/2022
4.60
 2,079,579 5.20 5.30 4.60 500 0 0.0
21/10/2022
5.20
 2,155,219 5.80 5.80 5.10 0 0 0
20/10/2022
5.80
 631,900 6 6 5.80 0 0 0
19/10/2022
6
 591,610 6.10 6.20 6 0 0 0
18/10/2022
6.10
 490,141 6.10 6.30 6.10 0 0 0
17/10/2022
6.10
 487,255 6.30 6.30 6 0 0 0
14/10/2022
6.30
 1,489,444 6 6.40 6.10 0 0 0
13/10/2022
6
 481,523 5.80 6.20 5.80 0 0 0
12/10/2022
5.80
 1,244,304 5.50 6.20 5.20 300 0 0.0
11/10/2022
5.50
 971,808 6.30 6.30 5.40 0 0 0
10/10/2022
6.30
 1,282,417 6.30 6.50 5.50 0 500 -0.0
07/10/2022
6.30
 1,680,100 7.10 7.10 6.20 0 0 0
06/10/2022
7.10
 1,213,148 7.50 7.60 6.90 0 0 0
05/10/2022
7.50
 762,570 7.30 7.60 7.30 0 0 0
04/10/2022
7.30
 988,310 7.20 7.60 7.10 5,000 0 0.0
03/10/2022
7.20
 893,028 7.90 7.90 7 200 2,200 -0.0
30/09/2022
7.90
 1,088,973 8 8.10 7.40 0 0 0
29/09/2022
8
 942,595 8 8.40 7.90 0 0 0
28/09/2022
8
 1,334,137 8 8.30 8 0 0 0
27/09/2022
8
 591,895 8.10 8.20 8 0 0 0
26/09/2022
8.10
 1,691,200 8.60 8.60 7.80 5,000 0 0.0
23/09/2022
8.60
 725,700 8.70 8.80 8.50 100 0 0.0
22/09/2022
8.70
 898,836 8.50 8.70 8.30 0 7,600 -0.1
21/09/2022
8.50
 432,183 8.70 8.70 8.40 0 0 0
20/09/2022
8.70
 1,210,408 8.30 8.70 8.40 0 0 0
19/09/2022
8.30
 1,515,089 8.80 8.90 8.20 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |