CTCP Chứng khoán Ngân hàng Sài Gòn Thương Tín (sbs)

5.20
-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
(2024-08-19) 		-0.20 -3.70% 7,316,900 19,900 0.1
5.20
5.70
5.20
2 tháng
(2024-07-18) 		-1.10 -17.46% 19,983,800 -8,100 -0.1
5.10
6.30
5.20
3 tháng
(2024-06-18) 		-1.50 -22.39% 31,639,100 -13,400 -0.1
5.10
6.70
5.20
6 tháng
(2024-03-20) 		-2.60 -33.33% 122,121,900 -217,166 -1.6
5.10
8.10
5.20
12 tháng
(2023-09-22) 		-3.70 -41.57% 394,990,300 -3,766 0.0
5.10
8.90
5.20
24 tháng
(2022-09-27) 		-2.80 -35% 1,075,463,552 95,334 0.6
2.80
10
5.20
36 tháng
(2021-10-04) 		-8.60 -62.32% 1,885,661,397 183,687 2.4
2.80
21.10
5.20
60 tháng
(2019-10-14) 		3.90 300% 2,581,906,177 18,007 1.9
0.90
21.10
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
5.20
 234,200 5.30 5.40 5.20 0 0 0
13/09/2024
5.40
 317,600 5.20 5.40 5.20 0 0 0
12/09/2024
5.30
 112,500 5.30 5.40 5.20 0 0 0
11/09/2024
5.30
 83,500 5.30 5.30 5.20 0 0 0
10/09/2024
5.30
 504,100 5.40 5.50 5.20 400 0 0.0
09/09/2024
5.40
 58,100 5.50 5.50 5.30 0 0 0
06/09/2024
5.50
 236,500 5.40 5.50 5.30 100 0 0.0
05/09/2024
5.40
 405,300 5.40 5.50 5.30 100 0 0.0
04/09/2024
5.40
 400,800 5.50 5.50 5.30 0 0 0
30/08/2024
5.50
 219,900 5.50 5.60 5.40 9,200 0 0.0
29/08/2024
5.50
 285,400 5.60 5.60 5.50 0 0 0
28/08/2024
5.60
 384,100 5.50 5.60 5.40 10,000 0 0.1
27/08/2024
5.50
 356,200 5.60 5.60 5.50 0 0 0
26/08/2024
5.50
 520,700 5.60 5.70 5.50 0 0 0
23/08/2024
5.60
 482,400 5.60 5.70 5.50 0 0 0
22/08/2024
5.70
 906,800 5.50 5.70 5.50 0 0 0
21/08/2024
5.60
 509,900 5.50 5.60 5.40 0 0 0
20/08/2024
5.60
 719,700 5.50 5.60 5.40 100 0 0.0
19/08/2024
5.40
 579,200 5.50 5.60 5.40 0 0 0
16/08/2024
5.50
 1,371,200 5.20 5.50 5.20 100 1,000 -0.0
15/08/2024
5.20
 210,800 5.20 5.20 5.10 0 0 0
14/08/2024
5.30
 247,000 5.20 5.30 5.10 0 0 0
13/08/2024
5.30
 264,300 5.30 5.30 5.10 100 0 0.0
12/08/2024
5.30
 380,900 5.30 5.40 5.20 100 0 0.0
09/08/2024
5.30
 568,300 5.30 5.40 5.20 0 0 0
08/08/2024
5.20
 717,400 5.20 5.30 5.10 0 0 0
07/08/2024
5.20
 250,600 5.30 5.30 5.20 0 0 0
06/08/2024
5.20
 571,400 5.10 5.30 5.10 0 0 0
05/08/2024
5.10
 1,238,600 5.60 5.60 5 0 0 0
02/08/2024
5.60
 418,300 5.50 5.60 5.40 0 0 0
01/08/2024
5.50
 1,085,900 5.80 5.80 5.40 0 0 0
31/07/2024
5.80
 424,200 5.90 5.90 5.80 0 0 0
30/07/2024
5.80
 464,500 6 6 5.80 100 27,500 -0.2
29/07/2024
6
 308,800 6 6 5.90 0 0 0
26/07/2024
6
 388,300 5.80 6 5.80 0 0 0
25/07/2024
5.90
 438,800 5.90 5.90 5.80 0 0 0
24/07/2024
6
 648,400 6 6 5.70 0 0 0
23/07/2024
5.90
 506,800 6 6.20 5.90 0 0 0
22/07/2024
6.10
 1,238,200 6.30 6.30 6 0 0 0
19/07/2024
6.30
 335,700 6.40 6.40 6.20 100 0 0.0
18/07/2024
6.30
 588,500 6.30 6.40 6.20 0 0 0
17/07/2024
6.30
 714,900 6.40 6.50 6.20 0 0 0
16/07/2024
6.40
 449,100 6.40 6.50 6.40 0 100 -0.0
15/07/2024
6.40
 320,800 6.50 6.50 6.40 0 0 0
12/07/2024
6.50
 359,000 6.50 6.50 6.40 0 400 -0.0
11/07/2024
6.50
 546,000 6.50 6.50 6.40 0 0 0
10/07/2024
6.50
 466,000 6.40 6.50 6.40 0 0 0
09/07/2024
6.50
 610,300 6.50 6.50 6.40 0 0 0
08/07/2024
6.40
 352,900 6.40 6.50 6.40 0 0 0
05/07/2024
6.50
 320,000 6.50 6.50 6.40 0 0 0
04/07/2024
6.50
 599,800 6.50 6.60 6.40 100 0 0.0
03/07/2024
6.50
 215,500 6.50 6.50 6.40 100 0 0.0
02/07/2024
6.50
 290,200 6.50 6.50 6.40 0 0 0
01/07/2024
6.40
 289,800 6.40 6.50 6.30 0 0 0
28/06/2024
6.40
 561,400 6.40 6.50 6.30 0 1,000 -0.0
27/06/2024
6.40
 279,500 6.50 6.50 6.40 0 0 0
26/06/2024
6.50
 457,700 6.60 6.60 6.40 0 0 0
25/06/2024
6.60
 567,900 6.50 6.60 6.50 0 0 0
24/06/2024
6.50
 1,447,600 6.70 6.70 6.40 0 0 0
21/06/2024
6.70
 723,300 6.70 6.70 6.60 0 4,000 -0.0
20/06/2024
6.70
 713,000 6.60 6.70 6.50 0 0 0
19/06/2024
6.60
 673,900 6.80 6.80 6.60 0 0 0
18/06/2024
6.70
 696,700 6.80 6.80 6.60 0 0 0
17/06/2024
6.80
 764,700 6.70 6.80 6.60 0 0 0
14/06/2024
6.80
 3,239,200 7.10 7.10 6.70 0 0 0
13/06/2024
7.10
 1,376,700 7.10 7.10 6.90 0 0 0
12/06/2024
7.10
 5,314,500 6.70 7.30 6.60 0 41,500 -0.3
11/06/2024
6.70
 821,600 6.80 6.80 6.60 0 0 0
10/06/2024
6.80
 603,100 6.70 6.80 6.70 0 0 0
07/06/2024
6.80
 793,200 6.70 6.80 6.60 0 0 0
06/06/2024
6.70
 922,800 6.80 6.80 6.70 4,000 0 0.0
05/06/2024
6.80
 1,226,100 6.80 6.80 6.70 0 0 0
04/06/2024
6.70
 809,100 6.80 6.80 6.70 0 0 0
03/06/2024
6.80
 939,100 6.80 6.80 6.70 0 20,000 -0.1
31/05/2024
6.80
 604,000 6.70 6.80 6.60 0 0 0
30/05/2024
6.80
 1,123,200 6.70 6.80 6.60 0 0 0
29/05/2024
6.90
 1,119,000 6.80 6.90 6.70 1,000 0 0.0
28/05/2024
6.90
 1,208,700 6.80 6.90 6.70 100 366 -0.0
27/05/2024
6.80
 646,900 6.80 6.80 6.60 100 0 0.0
24/05/2024
6.80
 1,885,200 7 7 6.60 0 0 0
23/05/2024
7
 1,442,900 6.90 7 6.80 100 300 -0.0
22/05/2024
6.90
 2,713,800 6.80 7 6.80 100 300 -0.0
21/05/2024
6.90
 1,596,500 6.80 6.90 6.60 0 0 0
20/05/2024
6.80
 917,500 6.70 6.90 6.70 900 0 0.0
17/05/2024
6.80
 1,048,100 6.80 6.80 6.60 0 0 0
16/05/2024
6.80
 1,291,900 6.70 6.90 6.70 0 0 0
15/05/2024
6.80
 1,496,800 6.70 6.80 6.60 100 0 0.0
14/05/2024
6.70
 1,297,900 6.60 6.80 6.60 600 0 0.0
13/05/2024
6.60
 625,700 6.60 6.70 6.50 0 0 0
10/05/2024
6.50
 1,196,200 6.60 6.70 6.50 0 0 0
09/05/2024
6.60
 912,800 6.60 6.70 6.50 0 0 0
08/05/2024
6.60
 1,101,800 6.60 6.70 6.50 0 0 0
07/05/2024
6.70
 593,500 6.50 6.70 6.50 0 0 0
06/05/2024
6.70
 1,376,700 6.40 6.70 6.40 800 600 0.0
03/05/2024
6.50
 823,900 6.50 6.50 6.30 0 0 0
02/05/2024
6.50
 962,000 6.50 6.60 6.30 0 0 0
26/04/2024
6.50
 832,700 6.60 6.60 6.40 0 0 0
25/04/2024
6.70
 550,200 6.80 6.80 6.50 0 0 0
24/04/2024
6.80
 1,837,600 6.60 6.80 6.50 500 0 0.0
23/04/2024
6.60
 1,067,000 6.80 6.80 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |