Ngân hàng TMCP Sài Gòn Thương Tín (stb)

49.20
-1
(-1.99%)
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
(2025-11-04) 		-4.20 -7.79% 188,639,400 -39,108,500 -1,943.4
48.05
53.90
50.20
2 tháng
(2025-10-06) 		-10.10 -16.89% 345,126,000 -51,389,000 -2,643.6
48.05
61
50.20
3 tháng
(2025-09-05) 		-6.30 -11.25% 531,495,800 -81,275,300 -4,326.5
48.05
61
50.20
6 tháng
(2025-06-09) 		7.75 18.47% 1,305,953,600 -103,718,799 -5,404.3
41.95
61
50.20
12 tháng
(2024-12-09) 		15.70 46.18% 2,718,548,600 -174,576,001 -7,966.1
33.10
61
50.20
24 tháng
(2023-12-15) 		22.60 83.39% 6,327,950,600 -174,805,963 -7,934.5
26.30
61
50.20
36 tháng
(2022-12-20) 		27.25 121.38% 10,918,420,300 -260,214,809 -10,461.9
21.90
61
50.20
60 tháng
(2020-12-30) 		32.90 195.83% 22,259,997,830 68,466,203 -1,900.7
14.85
61
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
49.20
 6,092,100 50.60 50.60 49.20 324,500 1,782,400 0
04/12/2025
50.20
 7,179,800 50 51 49.95 489,200 861,700 -18.6
03/12/2025
49.70
 7,311,300 49.20 50.90 49.20 934,900 1,306,500 -18.9
02/12/2025
49.40
 5,477,800 49 49.65 49 1,921,500 409,300 74.8
01/12/2025
49
 3,344,100 48.70 49.60 48.65 1,026,400 260,400 37.6
28/11/2025
48.60
 4,671,200 49 49.55 48.60 186,300 670,600 -23.8
27/11/2025
49.30
 3,672,600 49.80 50.60 49.30 968,700 911,400 2.9
26/11/2025
49.95
 7,616,300 50.10 51.20 49.95 1,585,900 1,579,100 0.3
25/11/2025
50
 5,219,100 50 51 49.75 260,000 1,249,000 -50.0
24/11/2025
50
 6,116,900 51.50 51.50 50 84,200 2,439,600 -120.0
21/11/2025
51.30
 10,132,900 49.05 51.30 48.90 2,068,100 545,700 76.8
20/11/2025
49.50
 5,896,100 49.50 49.80 49.10 1,285,300 1,010,900 13.8
19/11/2025
49.50
 9,515,600 49.45 50.30 49.05 558,700 1,856,100 -64.3
18/11/2025
49.50
 8,541,600 48.90 49.65 48.50 625,900 2,877,500 -109.7
17/11/2025
48.90
 10,169,700 48.10 49.05 47.90 652,900 5,491,900 -233.9
14/11/2025
48.05
 14,304,600 48.60 48.65 47.40 802,300 5,191,700 -210.6
13/11/2025
48.70
 17,041,000 50.50 50.50 48.55 82,300 8,406,700 -408.4
12/11/2025
50.60
 8,640,000 49.70 50.60 48.85 530,300 3,253,300 -134.3
11/11/2025
49.65
 8,621,000 48.70 49.65 47.45 1,094,600 2,451,500 -64.9
10/11/2025
48.50
 8,290,900 48.50 49.40 48.35 1,394,500 2,233,600 -40.7
07/11/2025
48.35
 20,318,100 51.70 51.90 48.35 1,841,700 7,827,600 -298.0
06/11/2025
51.90
 7,748,900 53.50 53.80 51.90 636,200 4,069,000 -179.6
05/11/2025
53.50
 4,422,600 53.50 54.50 53.20 343,400 2,251,800 -102.0
04/11/2025
53.90
 11,567,100 52 54.80 51.70 1,026,300 2,725,700 -90.4
03/11/2025
52.30
 6,619,800 55.40 55.80 52.30 569,300 2,168,100 -86.8
31/10/2025
55.50
 3,469,600 56.70 57.20 55.50 221,100 182,000 2.2
30/10/2025
56.90
 3,281,900 57.20 57.30 56.40 673,700 590,100 4.8
29/10/2025
57.20
 5,986,100 56.80 58.10 56.50 466,400 174,800 16.8
28/10/2025
56.80
 6,598,200 54.40 56.80 53.60 1,633,200 547,400 61.7
27/10/2025
54.60
 4,852,600 54.50 55.30 53.50 199,200 210,700 -0.7
24/10/2025
54.50
 7,394,000 55.20 55.50 53.60 1,714,100 3,411,800 -90.9
23/10/2025
55.60
 5,822,500 55.40 55.90 54.70 2,148,900 1,545,700 33.6
22/10/2025
55.40
 5,680,600 55.70 55.70 53.50 916,300 1,884,200 -52.1
21/10/2025
55.60
 11,955,700 55.50 55.60 53 2,895,300 2,160,100 40.8
20/10/2025
54.90
 13,295,700 58.60 58.80 54.90 895,400 4,720,700 -221.5
17/10/2025
59
 6,674,400 59 59.30 58.10 244,100 162,600 4.8
16/10/2025
59.50
 10,235,300 60.10 60.40 58.50 1,053,800 1,504,500 -26.8
15/10/2025
60
 3,805,800 60.20 60.80 60 200,200 176,500 1.4
14/10/2025
60.60
 7,039,200 61.10 61.30 60.10 938,200 353,700 35.5
13/10/2025
61
 7,743,200 59.90 61 59.30 786,000 967,000 -10.8
10/10/2025
60.40
 8,202,400 60.20 60.40 59.20 1,595,300 3,113,900 -90.0
09/10/2025
60
 9,593,000 60.30 61 59.70 0 0 0
08/10/2025
59.90
 10,390,300 58.60 60 58.50 2,887,700 1,077,900 108.1
07/10/2025
58.50
 7,496,400 60 60.40 58.50 206,900 3,915,100 -218.4
06/10/2025
59.80
 10,349,900 58 59.80 57.10 489,900 4,148,700 -211.9
03/10/2025
57
 9,437,900 58.60 58.60 57 385,100 3,644,500 -187.6
02/10/2025
58.70
 8,412,100 60 60.30 58 513,000 3,440,500 -172.8
01/10/2025
59.80
 18,440,100 57.10 59.80 56.70 1,877,500 4,297,000 -143.1
30/09/2025
56.90
 8,892,800 56.60 57.10 56 1,702,000 2,633,500 -52.1
29/09/2025
56.60
 5,361,700 56.50 56.60 55.40 1,415,500 1,300,600 7.1
26/09/2025
56.50
 6,010,100 56.90 56.90 55.90 334,500 1,976,900 -92.3
25/09/2025
56.90
 6,594,300 57.20 57.20 56 402,000 2,873,200 -139.0
24/09/2025
57
 6,866,400 55.40 57 54.50 581,800 954,600 -20.3
23/09/2025
55.40
 5,215,300 55.20 55.70 54.50 770,000 624,500 8.0
22/09/2025
54.80
 8,456,900 55.50 55.70 53.60 522,500 3,338,400 -152.7
19/09/2025
55.20
 14,993,400 57.40 57.50 55.20 6,120,000 11,195,300 -282.9
18/09/2025
57
 8,193,300 56.50 57.30 55.80 1,017,100 1,549,300 -30.4
17/09/2025
56.20
 8,281,600 56.30 56.60 55.50 807,700 1,959,600 -64.4
16/09/2025
56.10
 6,628,000 56.40 56.90 55.90 1,248,400 1,637,000 -21.7
15/09/2025
56
 8,931,100 55.20 56 54.50 1,200,100 3,451,100 -123.4
12/09/2025
55.40
 6,397,200 55.90 55.90 55.10 789,200 2,070,800 -70.9
11/09/2025
55.40
 12,854,900 54.20 55.70 52.60 2,441,000 1,286,200 62.6
10/09/2025
53.90
 7,469,300 54.50 54.90 53.40 1,150,200 3,096,200 -104.5
09/09/2025
54.20
 6,237,400 53.90 54.30 53.10 785,100 1,200,400 -22.3
08/09/2025
54
 11,396,400 55.70 56.20 53.90 1,080,900 1,105,100 -1.8
05/09/2025
56
 11,299,600 56.90 57.10 54.80 417,700 1,812,900 -78.6
04/09/2025
56.40
 7,720,900 56.70 56.80 55.70 914,800 2,244,100 -74.3
03/09/2025
56.30
 7,512,300 56 56.30 55.20 1,279,200 2,001,200 -39.4
29/08/2025
55.60
 13,870,300 55.20 55.80 54.30 1,761,900 4,171,200 -131.7
28/08/2025
54.80
 8,394,200 55.90 56.20 54.40 766,901 4,640,800 0
27/08/2025
55.60
 15,918,500 55.30 56.40 54.10 2,745,300 4,356,000 -89.1
26/08/2025
55
 12,289,300 52.50 55 52.40 1,152,600 2,255,800 -58.9
25/08/2025
53
 22,715,200 56.20 56.50 51.70 867,300 5,365,800 -244.6
22/08/2025
55.50
 21,576,300 57.40 59.10 54.60 1,300,400 3,405,000 -120.4
21/08/2025
57.80
 26,950,700 54.80 57.80 54.70 2,412,200 3,629,300 -72.7
20/08/2025
54.10
 25,005,100 53.40 54.40 51.70 2,902,000 2,814,200 4.3
19/08/2025
53.20
 10,619,300 52.70 53.90 52.30 1,618,900 2,676,300 -56.0
18/08/2025
52.80
 12,871,600 53.90 53.90 52.20 2,524,200 2,742,000 -11.3
15/08/2025
53.90
 13,248,000 55.90 56 53 1,559,900 3,710,300 -116.7
14/08/2025
55.40
 16,179,400 54.30 56.30 53.70 2,155,200 1,657,900 27.1
13/08/2025
53.90
 8,805,500 54.40 54.40 52.90 1,958,800 1,637,300 17.6
12/08/2025
54
 7,085,300 53.60 54.80 53 2,244,000 695,700 83.5
11/08/2025
53.70
 11,099,300 53.60 53.80 52.70 3,718,200 3,271,100 24.8
08/08/2025
54
 15,418,000 54.40 54.40 52.50 2,607,700 2,336,300 15.2
07/08/2025
54.60
 14,247,000 54.80 55.20 52.90 3,526,400 1,530,900 107.9
06/08/2025
54.10
 12,203,200 52.60 54.10 52.20 5,195,200 504,600 250.0
05/08/2025
51.70
 34,970,000 50.40 53.50 49.65 4,444,300 3,042,400 68.0
04/08/2025
50
 10,261,900 48.90 50 48.50 1,533,200 1,076,400 23.1
01/08/2025
49.40
 13,980,500 50.30 50.80 49.10 794,400 3,484,900 -134.1
31/07/2025
49.95
 18,161,500 49.90 50.70 49.25 1,627,300 3,329,700 -84.8
30/07/2025
49.30
 17,249,500 48.85 50.30 48.10 2,401,600 2,014,300 19.0
29/07/2025
48
 24,137,000 49.10 50.80 48 2,792,400 1,912,200 43.0
28/07/2025
49.10
 15,097,200 48.80 49.30 48.35 1,013,800 1,443,100 -20.9
25/07/2025
48.80
 7,947,800 49.45 49.50 48.80 902,000 1,878,300 -47.9
24/07/2025
49
 10,168,300 48.80 49.50 48.50 334,800 1,126,600 -38.8
23/07/2025
48.70
 15,205,900 49.70 49.70 48.50 1,081,300 1,850,100 -38.0
22/07/2025
49.50
 9,543,900 49.20 49.50 48.70 521,700 1,604,700 -52.9
21/07/2025
49.50
 10,525,200 50.70 50.80 49.15 1,442,900 2,266,900 -41.0
18/07/2025
50.20
 26,073,200 48 50.50 47.40 3,588,800 3,937,500 -15.8
17/07/2025
47.70
 9,050,500 48.05 48.40 47.60 1,268,800 502,700 36.7
16/07/2025
47.80
 9,529,800 47.80 48.15 47.25 1,212,700 1,880,600 -31.8

Chính sách bảo mật | Điều khoản sử dụng |