Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.30
-4.30
(-6.36%)
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
(2026-02-23) 		4.70 7.47% 216,673,500 -19,717,800 -1,290.7
60.80
67.80
63.30
2 tháng
(2026-01-19) 		9.30 15.95% 461,362,300 1,096,300 -5.1
58.10
67.80
63.30
3 tháng
(2025-12-18) 		19.60 40.83% 823,262,600 -6,236,100 -318.9
48
67.80
63.30
6 tháng
(2025-09-19) 		12.40 22.46% 1,331,696,800 -92,660,000 -4,840.5
46
67.80
63.30
12 tháng
(2025-03-24) 		29 75.13% 3,008,403,600 -153,550,877 -7,428.0
33.10
67.80
63.30
24 tháng
(2024-03-28) 		35.60 111.25% 5,917,125,300 -209,531,484 -9,407.4
26.80
67.80
63.30
36 tháng
(2023-04-03) 		40.85 152.71% 10,576,338,300 -298,388,804 -11,898.2
24.95
67.80
63.30
60 tháng
(2021-04-13) 		44.90 197.80% 21,044,082,100 34,856,123 -3,198.8
14.85
67.80
63.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
25.20
 13,127,200 25.45 25.70 25.10 2,198,600 710,400 37.5
03/08/2022
25.45
 14,338,500 24.95 25.65 24.75 5,698,800 1,866,900 97.5
02/08/2022
24.95
 18,607,500 25.20 25.50 24.85 3,410,800 342,500 76.6
01/08/2022
25.20
 16,701,100 24.70 25.60 24.50 4,555,500 398,800 104.7
29/07/2022
24.70
 17,762,000 24.45 24.90 24.30 3,845,600 1,511,200 57.7
28/07/2022
24.45
 40,238,200 23.05 24.65 23.25 4,497,000 667,400 93.6
27/07/2022
23.05
 9,170,900 22.95 23.05 22.75 76,200 209,300 -3.1
26/07/2022
22.95
 9,279,700 22.85 22.95 22.70 80,900 336,900 -5.9
25/07/2022
22.85
 6,665,200 23 23.30 22.80 199,400 520,300 -7.3
22/07/2022
23
 11,581,700 23.10 23.50 23 4,213,100 297,900 18.3
21/07/2022
23.10
 17,945,400 23.05 23.60 23 1,432,900 981,100 10.4
20/07/2022
23.05
 11,199,600 22.95 23.50 22.95 635,300 2,106,200 -33.9
19/07/2022
22.95
 11,691,000 22.55 23.15 22.45 707,400 1,695,300 -22.7
18/07/2022
22.55
 14,305,700 23 23.40 22.55 161,000 1,187,800 -23.2
15/07/2022
23
 16,982,600 23.30 23.75 22.95 1,353,100 1,464,200 -2.6
14/07/2022
23.30
 12,876,400 23.05 23.35 22.80 1,266,300 61,500 28.1
13/07/2022
23.05
 17,150,700 22.60 23.40 22.60 1,392,400 966,200 9.8
12/07/2022
22.60
 12,469,100 22.05 22.80 21.95 1,584,500 462,800 25.4
11/07/2022
22.05
 21,170,600 22.50 22.50 21.65 1,161,300 389,600 17.0
08/07/2022
22.50
 15,739,700 22.60 23.05 22.35 1,720,300 936,700 17.0
07/07/2022
22.60
 15,935,900 22.50 23.15 22.10 1,647,900 529,800 25.3
06/07/2022
22.50
 17,725,300 23.05 23.40 22.45 1,363,600 1,843,500 -10.8
05/07/2022
23.05
 30,049,300 22.35 23.60 22.35 1,744,100 816,400 21.4
04/07/2022
22.35
 22,132,700 22 22.95 22.10 3,638,800 684,800 66.4
01/07/2022
22
 16,869,800 21.50 22.05 20.70 532,200 998,200 -10.3
30/06/2022
21.50
 18,789,800 22.60 22.75 21.50 2,723,600 702,700 43.4
29/06/2022
22.60
 13,808,600 22.55 23.30 22.10 2,457,400 891,300 35.5
28/06/2022
22.55
 24,887,500 21.50 22.80 21.35 1,408,300 604,400 18.1
27/06/2022
21.50
 9,786,600 21.20 21.75 21.15 1,805,100 923,400 19.0
24/06/2022
21.20
 11,596,900 21.30 21.80 21.05 3,165,700 137,700 64.2
23/06/2022
21.30
 15,465,200 20.50 21.70 20.15 4,213,100 297,900 83.4
22/06/2022
20.50
 9,689,900 19.20 20.50 19.60 2,298,400 471,200 37.5
21/06/2022
19.20
 10,840,400 18.85 19.60 18.70 2,011,400 998,200 19.5
20/06/2022
18.85
 16,894,800 20.25 20.55 18.85 897,400 1,338,400 -8.9
17/06/2022
20.25
 12,492,500 21 21 19.80 324,500 1,488,800 -23.6
16/06/2022
21
 11,245,300 20.70 21.25 20.80 3,211,500 275,700 61.7
15/06/2022
20.70
 13,262,200 20.90 21.05 19.95 1,188,500 1,130,200 1.2
14/06/2022
20.90
 12,472,300 20.60 21.25 20.35 1,727,700 1,844,900 -2.4
13/06/2022
20.60
 16,680,200 21.90 21.90 20.50 1,272,800 854,800 8.6
10/06/2022
21.90
 17,446,000 22.30 22.70 21.75 3,400,200 507,100 63.4
09/06/2022
22.30
 16,071,100 21.60 22.35 21.70 4,430,200 686,500 83.5
08/06/2022
21.60
 11,493,800 20.20 21.60 20.30 785,900 178,400 13.1
07/06/2022
20.20
 16,797,600 20.50 20.55 19.80 879,200 2,446,600 -31.7
06/06/2022
20.50
 17,162,600 21.15 21.40 20.50 1,210,300 5,233,700 -84.0
03/06/2022
21.15
 12,083,400 21.55 21.70 20.95 409,500 745,100 -7.1
02/06/2022
21.55
 15,929,800 22.25 22.40 21.45 751,500 1,669,700 -19.8
01/06/2022
22.25
 14,727,100 22.35 22.60 22 1,429,600 1,547,000 -2.6
31/05/2022
22.35
 12,812,300 22.80 22.80 22.35 858,000 958,000 -2.2
30/05/2022
22.80
 16,390,500 22.25 23 22.25 2,446,000 464,300 45.2
27/05/2022
22.25
 15,040,300 22.40 22.70 22.10 667,400 624,900 0.9
26/05/2022
22.40
 15,266,200 22.75 22.75 22.30 359,100 1,896,900 -34.4
25/05/2022
22.75
 20,351,500 21.75 22.85 22 1,153,100 662,700 11.2
24/05/2022
21.75
 17,952,200 20.35 21.75 20.10 3,759,500 220,200 77.0
23/05/2022
20.35
 30,824,100 21.60 21.75 20.15 1,740,100 1,871,900 -2.7
20/05/2022
21.60
 14,328,800 21.75 22.05 21.50 397,900 1,791,100 -30.1
19/05/2022
21.75
 22,221,600 21.75 22.40 21.25 3,637,700 3,300,500 7.3
18/05/2022
21.75
 27,100,600 20.35 21.75 20.70 5,212,100 4,913,300 6.5
17/05/2022
20.35
 30,818,300 19.05 20.35 18.60 2,167,000 9,302,700 -145.2
16/05/2022
19.05
 35,190,100 20.45 21.30 19.05 2,749,800 4,448,300 -32.4
13/05/2022
20.45
 22,537,200 21.95 21.95 20.45 2,437,000 6,072,100 -74.8
12/05/2022
21.95
 24,214,900 23.55 23.55 21.95 2,686,100 469,900 49.4
11/05/2022
23.55
 13,068,000 23.90 24 22.80 1,720,300 936,700 18.3
10/05/2022
23.90
 18,391,700 23.75 23.90 22.55 3,741,200 732,900 71.9
09/05/2022
23.75
 23,972,900 25.50 25.50 23.75 1,102,500 1,552,000 -10.7
06/05/2022
25.50
 15,245,000 26.90 26.90 25.40 2,234,300 2,121,400 2.9
05/05/2022
26.90
 13,505,600 26.75 27.05 25.90 1,898,300 305,600 42.0
04/05/2022
26.75
 8,979,400 27.70 27.70 26.70 498,200 440,300 1.5
29/04/2022
27.70
 11,168,500 27.70 28.15 27.40 1,069,400 1,824,600 -20.9
28/04/2022
27.70
 6,523,900 28.20 28.20 27.40 1,155,200 811,800 9.6
27/04/2022
28.20
 8,593,800 27.40 28.20 26.45 1,655,500 982,500 19.2
26/04/2022
27.40
 11,114,800 26.80 27.50 25.65 1,319,600 2,200,400 -23.8
25/04/2022
26.80
 14,386,300 28.80 29 26.80 77,500 435,700 -9.9
22/04/2022
28.80
 11,530,600 27.65 29 27.80 1,493,900 199,900 37.0
21/04/2022
27.65
 9,902,300 27.55 28.35 27.10 1,377,900 34,800 37.3
20/04/2022
27.55
 12,024,300 27.50 28.20 27.45 2,772,100 430,000 65.0
19/04/2022
27.50
 15,852,000 29 29.40 27.50 3,226,300 2,365,900 25.5
18/04/2022
29
 14,856,200 30.10 30.20 29 1,717,900 1,415,000 9.2
15/04/2022
30.10
 10,461,600 30.80 31 30.10 114,900 512,700 -5.7
14/04/2022
30.80
 6,467,600 31.35 31.50 30.75 225,900 353,300 -3.9
13/04/2022
31.35
 6,924,200 30.80 31.50 30.70 609,400 720,900 -3.2
12/04/2022
30.80
 9,624,800 31 31.45 30.50 83,100 801,200 -22.1
08/04/2022
31
 18,745,300 31.90 31.95 30.90 157,800 2,869,800 -85.2
07/04/2022
31.90
 11,478,600 32.35 32.90 31.75 131,200 2,373,400 -72.4
06/04/2022
32.35
 12,151,500 31.80 32.60 31.55 2,604,400 355,600 72.5
05/04/2022
31.80
 8,729,900 32.20 32.30 31.80 1,003,500 1,535,300 -17.0
04/04/2022
32.20
 10,191,000 32.20 32.70 32.15 1,116,100 1,327,300 -6.8
01/04/2022
32.20
 9,156,000 31.70 32.25 31.55 863,600 420,100 14.3
31/03/2022
31.70
 9,023,400 32.25 32.45 31.70 572,100 288,800 9.1
30/03/2022
32.25
 15,931,800 32.30 32.65 31.50 1,972,000 495,100 47.7
29/03/2022
32.30
 12,694,700 31.85 32.35 31.75 696,800 558,400 4.4
28/03/2022
31.85
 36,749,100 33.65 33.65 31.80 1,734,700 1,340,900 12.9
25/03/2022
33.65
 11,344,100 33.65 34 33.60 1,260,400 585,400 22.8
24/03/2022
33.65
 9,921,600 34 34.05 33.60 108,000 187,700 -2.7
23/03/2022
34
 15,498,400 34.05 34.30 33.65 3,459,800 913,300 86.7
22/03/2022
34.05
 24,584,000 33.10 34.20 33.35 3,444,400 616,700 96.2
21/03/2022
33.10
 12,852,100 33.10 33.45 32.80 3,892,800 374,800 116.3
18/03/2022
33.10
 26,734,000 32.80 33.25 32.55 14,933,400 6,516,900 278.3
17/03/2022
32.80
 10,884,800 32.90 33.15 32.65 649,700 248,000 13.2
16/03/2022
32.90
 11,148,500 32.70 32.95 32.55 1,814,700 331,000 48.5
15/03/2022
32.70
 17,471,800 32.50 33.15 32.35 4,552,300 789,400 123.5

Chính sách bảo mật | Điều khoản sử dụng |