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
(2025-11-05) 		-3.30 -6.17% 184,252,100 -37,781,600 -1,871.6
48.05
53.50
49.20
2 tháng
(2025-10-06) 		-9.60 -16.05% 352,305,800 -51,761,500 -2,662.2
48.05
61
49.20
3 tháng
(2025-09-08) 		-3.80 -7.04% 527,376,000 -80,252,600 -4,266.5
48.05
61
49.20
6 tháng
(2025-06-09) 		8.25 19.67% 1,313,133,400 -104,091,299 -5,422.8
41.95
61
49.20
12 tháng
(2024-12-10) 		16.70 49.85% 2,719,908,600 -174,910,176 -7,983.4
33.10
61
49.20
24 tháng
(2023-12-18) 		23.90 90.87% 6,322,272,200 -173,381,163 -7,904.2
26.30
61
49.20
36 tháng
(2022-12-21) 		26.65 113.16% 10,896,681,400 -266,086,509 -10,603.9
21.90
61
49.20
60 tháng
(2020-12-31) 		33.30 197.04% 22,231,372,130 68,006,233 -1,921.8
14.85
61
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
32.50
 20,978,200 32.05 32.60 31.85 3,624,000 1,375,700 72.6
11/03/2022
32.05
 15,987,700 31.55 32.45 31.30 1,461,600 184,600 40.7
10/03/2022
31.55
 12,219,700 31.10 32 31.55 1,456,400 398,700 33.5
09/03/2022
31.10
 14,911,000 30.85 31.30 30.50 572,300 387,200 5.9
08/03/2022
30.85
 16,477,900 31.50 31.65 30.65 1,344,700 1,413,700 -2.1
07/03/2022
31.50
 16,727,500 32 32 31.20 2,399,300 1,595,400 25.5
04/03/2022
32
 13,257,500 31.85 32.55 31.50 973,100 723,600 8.1
03/03/2022
31.85
 19,790,900 31.25 31.90 31.10 2,464,200 456,000 63.1
02/03/2022
31.25
 45,276,000 32.65 32.65 31.10 2,771,800 2,852,700 -2.7
01/03/2022
32.65
 16,919,600 32.85 33 32.65 1,115,400 1,070,600 1.5
28/02/2022
32.85
 16,458,800 33 33.35 32.80 2,064,900 1,234,500 27.3
25/02/2022
33
 17,789,600 32.90 33.55 32.90 3,270,200 1,457,000 60.5
24/02/2022
32.90
 30,479,000 33.60 33.70 32 1,013,200 1,295,500 -9.1
23/02/2022
33.60
 13,866,100 33.70 33.95 33.60 132,200 209,300 -2.6
22/02/2022
33.70
 24,415,700 33.20 33.70 32.80 860,500 376,300 15.9
21/02/2022
33.20
 21,150,600 33.35 33.55 32.80 318,100 700,700 -12.6
18/02/2022
33.35
 18,494,900 33.90 33.90 33.20 598,400 1,029,600 -14.3
17/02/2022
33.90
 15,739,300 33.60 34.25 33.45 1,669,100 753,000 30.9
16/02/2022
33.60
 20,057,100 33.50 34.10 33.10 2,418,700 842,300 52.8
15/02/2022
33.50
 31,169,300 32.85 33.90 32.70 5,588,500 1,387,500 140.5
14/02/2022
32.85
 37,421,900 35.30 35.30 32.85 1,811,000 1,055,100 26.4
11/02/2022
35.30
 18,450,500 34.75 35.35 34.45 674,500 322,000 12.2
10/02/2022
34.75
 33,959,900 35.05 35.25 34.20 378,300 922,500 -19.0
09/02/2022
35.05
 32,928,900 35.85 36.70 35 1,586,800 2,078,400 -17.7
08/02/2022
35.85
 18,823,800 35.60 36.20 35.35 693,000 549,300 5.0
07/02/2022
35.60
 18,652,400 35.55 36.30 35.45 1,306,400 163,100 40.9
28/01/2022
35.55
 22,212,200 35.40 36.20 35.20 2,896,600 355,200 90.9
27/01/2022
35.40
 23,697,100 35.55 35.95 34.75 1,827,800 620,300 42.5
26/01/2022
35.55
 48,906,400 34.70 36.50 34.80 2,455,000 1,101,000 46.8
25/01/2022
34.70
 24,092,400 33.30 34.80 33 3,611,300 512,600 105.9
24/01/2022
33.30
 30,187,300 34.60 34.95 33 1,429,800 732,200 23.7
21/01/2022
34.60
 39,140,700 33.80 35.25 33.35 1,787,000 2,117,900 -11.3
20/01/2022
33.80
 30,983,900 32.90 33.90 31.80 1,349,800 2,779,200 -46.3
19/01/2022
32.90
 20,802,100 33.90 34.40 32.70 1,281,300 3,334,300 -68.1
18/01/2022
33.90
 39,676,700 35.25 35.25 32.55 4,299,900 268,600 135.7
17/01/2022
35.25
 16,128,000 35 35.60 34.60 2,443,900 726,700 59.2
14/01/2022
35
 26,697,800 34.30 35.45 33.75 3,792,700 368,600 118.0
13/01/2022
34.30
 43,947,500 34.70 36.20 34.30 1,323,100 2,009,400 -24.0
12/01/2022
34.70
 62,422,400 32.45 34.70 31.65 2,452,400 2,070,600 12.7
11/01/2022
32.45
 29,595,900 31.60 33.30 31.70 1,620,000 1,492,900 4.3
10/01/2022
31.60
 28,376,500 31.95 32.95 31.15 1,920,100 1,129,100 25.4
07/01/2022
31.95
 28,165,900 32.70 32.95 31.95 1,216,700 896,400 10.3
06/01/2022
32.70
 38,537,500 32.55 33.90 32.40 1,235,800 1,804,000 -19.3
05/01/2022
32.55
 36,939,600 32.10 32.80 31.70 2,174,000 1,737,200 13.9
04/01/2022
32.10
 32,861,600 31.50 32.85 31.70 3,531,200 1,604,900 62.2
31/12/2021
31.50
 35,409,200 30.50 32.30 30.50 1,260,400 384,200 27.8
30/12/2021
30.50
 26,157,300 29.50 31.05 29.60 753,600 1,491,100 -22.7
29/12/2021
29.50
 16,201,800 30.05 30.80 29.50 930,800 937,300 -0.5
28/12/2021
30.05
 45,046,600 28.10 30.05 28.05 4,692,600 2,976,500 49.4
27/12/2021
28.10
 7,405,300 28.20 28.45 27.85 118,100 270,900 -4.3
24/12/2021
28.20
 10,410,800 27.40 28.25 27.40 469,500 140,800 9.1
23/12/2021
27.40
 14,265,800 27.65 27.80 26.90 305,600 264,900 1.2
22/12/2021
27.65
 12,051,600 28.20 28.60 27.20 137,100 172,700 -1.0
21/12/2021
28.20
 9,480,400 28.65 28.80 28.20 84,200 57,100 0.8
20/12/2021
28.65
 13,058,500 28.30 28.70 28.15 172,500 126,100 1.3
17/12/2021
28.30
 9,269,300 28.60 28.70 28 107,500 1,247,300 -32.3
16/12/2021
28.60
 11,084,400 28.35 28.70 28 2,782,400 546,200 63.9
15/12/2021
28.35
 15,191,400 28.10 28.90 27.70 401,400 89,600 8.8
14/12/2021
28.10
 11,426,600 28.65 28.80 28.10 48,900 535,100 -13.7
13/12/2021
28.65
 10,709,100 28.60 29 28.35 86,400 670,400 -16.7
10/12/2021
28.60
 9,892,400 28.85 29.05 28.40 133,200 582,200 -12.9
09/12/2021
28.85
 11,915,400 28.60 28.90 28.40 723,600 475,000 7.1
08/12/2021
28.60
 15,748,100 28.05 28.80 27.80 760,700 242,900 14.7
07/12/2021
28.05
 12,829,200 27 28.10 26.90 1,038,100 556,100 13.2
06/12/2021
27
 26,472,000 28 28.40 26.40 1,040,700 213,500 22.9
03/12/2021
28
 23,483,000 29.30 29.55 28 575,800 105,300 13.7
02/12/2021
29.30
 13,458,600 29.90 30.05 29.30 1,010,200 913,300 3.0

Chính sách bảo mật | Điều khoản sử dụng |