Ngân hàng TMCP Sài Gòn Thương Tín (stb)

76.20
0.40
(0.53%)
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
(2026-08-18) 		0.60 0.80% 98,225,800 -305,000 0
51.80
78
76.20
2 tháng
(2026-07-20) 		2.80 3.84% 173,686,200 -305,000 0
51.80
78
76.20
3 tháng
(2026-06-19) 		3.50 4.84% 267,258,100 -305,000 0
51.80
78
76.20
6 tháng
(2026-03-23) 		15.80 26.33% 658,631,900 -305,000 0
51.80
78
76.20
12 tháng
(2025-09-22) 		21 38.32% 2,066,617,600 -305,000 0
46
78
76.20
24 tháng
(2024-09-27) 		42.20 125.60% 5,090,577,600 -305,000 0
31.95
78
76.20
36 tháng
(2023-10-03) 		46.60 159.59% 9,043,009,900 -305,000 0
26.30
78
76.20
60 tháng
(2021-10-13) 		49.55 188.76% 18,473,081,600 223,275,365 5,618.2
14.85
78
76.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
25.65
 26,271,200 26.25 26.40 25.65 0 0 0
05/04/2023
26.25
 39,446,300 26.90 26.90 25.90 0 0 0
04/04/2023
26.90
 17,729,100 26.75 26.95 26.50 0 0 0
03/04/2023
26.75
 25,291,900 26.60 27.05 26.50 0 0 0
31/03/2023
26.20
 22,409,800 26 26.35 25.85 0 0 0
30/03/2023
26
 39,396,200 25.70 26.45 25.40 0 0 0
29/03/2023
25.35
 16,807,400 25.50 25.65 25.15 0 0 0
28/03/2023
25.40
 17,176,400 25.90 26 25.30 0 0 0
27/03/2023
25.50
 16,704,000 25.05 25.70 24.95 0 0 0
24/03/2023
25.05
 16,106,400 25.25 25.55 25.05 0 0 0
23/03/2023
25
 12,242,200 24.55 25.15 24.50 0 0 0
22/03/2023
24.80
 16,551,000 24.75 25.25 24.60 0 0 0
21/03/2023
24.60
 10,858,100 24.50 24.65 24.15 0 0 0
20/03/2023
24.20
 16,972,100 25 25.05 24.20 0 0 0
17/03/2023
25.05
 21,263,500 24.75 25.05 24.55 0 0 0
16/03/2023
24.60
 19,670,500 24.80 24.95 24.50 0 0 0
15/03/2023
25.35
 20,097,700 25.10 25.50 24.90 0 0 0
14/03/2023
24.40
 25,329,600 24.90 25.05 24.10 0 0 0
13/03/2023
25
 29,609,000 25.60 25.75 25 0 0 0
10/03/2023
26
 23,483,500 26.50 26.85 25.95 0 0 0
09/03/2023
26.50
 42,575,200 25.50 27.10 25.45 0 0 0
08/03/2023
25.35
 13,744,200 24.85 25.35 24.85 0 0 0
07/03/2023
25
 15,476,600 25.05 25.30 24.85 0 0 0
06/03/2023
24.90
 18,558,000 25.25 25.60 24.70 0 0 0
03/03/2023
25
 11,814,300 25.65 25.75 25 0 0 0
02/03/2023
25.60
 11,122,900 25.40 25.70 25.20 0 0 0
01/03/2023
25.40
 21,605,400 23.60 25.40 23.60 0 0 0
28/02/2023
23.75
 6,462,100 23.95 24 23.60 0 0 0
27/02/2023
23.60
 13,398,600 24 24.20 23.60 0 0 0
24/02/2023
24.30
 8,464,100 25.05 25.05 24.30 0 0 0
23/02/2023
25
 14,252,800 24.60 25 24.05 0 0 0
22/02/2023
24.70
 18,524,900 25.10 25.50 24.70 0 0 0
21/02/2023
25.35
 16,561,800 25.95 26.10 25.35 0 0 0
20/02/2023
25.70
 20,147,300 24.30 25.70 24.20 0 0 0
17/02/2023
24.40
 17,975,900 24.60 24.90 24.35 0 0 0
16/02/2023
23.90
 15,366,000 23.75 24.25 23.45 0 0 0
15/02/2023
23.35
 33,356,400 24.10 24.60 22.95 0 0 0
14/02/2023
24.40
 9,246,400 24.50 24.85 24.05 0 0 0
13/02/2023
24.50
 17,392,800 23.80 24.50 23.35 0 0 0
10/02/2023
23.65
 16,166,300 24.50 24.80 23.65 0 0 0
09/02/2023
24.45
 37,343,600 25.20 25.70 24.20 0 0 0
08/02/2023
25
 28,192,600 25.90 25.95 25 0 0 0
07/02/2023
25.75
 19,755,100 25.90 26.30 25.55 0 0 0
06/02/2023
25.70
 19,359,900 26.10 26.40 25.60 0 0 0
03/02/2023
26.05
 30,634,000 26.35 27.15 26.05 0 0 0
02/02/2023
26.15
 18,433,700 25.70 26.35 25.40 0 0 0
01/02/2023
25.65
 16,199,300 27.10 27.30 25.40 0 0 0
31/01/2023
27.10
 25,362,500 25.85 27.10 25.15 0 0 0
30/01/2023
25.85
 18,539,200 26.50 26.65 25.85 0 0 0
27/01/2023
26.65
 8,531,800 27.10 27.40 26.65 0 0 0
26/01/2023
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
25/01/2023
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
24/01/2023
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
23/01/2023
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
20/01/2023
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
19/01/2023
26.80
 12,060,500 26.55 27 26.50 0 0 0
18/01/2023
26.80
 8,512,500 26.55 26.85 26.55 0 0 0
17/01/2023
26.55
 14,388,000 25.50 26.55 25.50 0 0 0
16/01/2023
25.50
 7,925,000 25.40 25.55 25 0 0 0
13/01/2023
25.30
 13,353,500 25.15 25.45 24.95 0 0 0
12/01/2023
24.95
 7,154,600 24.90 24.95 24.55 0 0 0
11/01/2023
24.70
 10,080,600 25.25 25.40 24.70 0 0 0
10/01/2023
24.95
 14,761,200 24.65 25.30 24.15 0 0 0
09/01/2023
24.65
 13,239,000 24.60 25 24.20 0 0 0
06/01/2023
24.30
 25,666,300 24.25 25.10 24.10 0 0 0
05/01/2023
24.20
 19,217,000 23.40 24.25 23.40 0 0 0
04/01/2023
23.30
 18,036,600 23.60 24.10 23.30 0 0 0
03/01/2023
23.50
 16,251,000 22.50 23.60 22.50 0 0 0
30/12/2022
22.50
 10,618,600 22.35 22.70 22.20 5,065,390 435,800 104.2
29/12/2022
22.35
 9,448,000 22.90 22.95 22.35 2,499,300 1,047,100 32.5
28/12/2022
22.90
 15,196,800 22.50 23 22.05 3,777,000 548,800 73.9
27/12/2022
22.50
 20,842,100 21.90 23 21.85 2,212,800 575,760 36.8
26/12/2022
21.90
 20,485,300 23.50 23.55 21.90 1,566,800 1,467,497 2.2
23/12/2022
23.50
 13,227,800 23.40 23.70 22.90 2,478,300 1,160,800 31.0
22/12/2022
23.40
 17,470,200 23.55 24.15 23.10 2,193,000 2,475,100 -6.6
21/12/2022
23.55
 35,449,400 22.45 23.80 22.30 2,363,500 3,610,000 -29.4
20/12/2022
22.45
 28,918,700 22.40 22.45 21.25 6,158,700 659,500 123.5
19/12/2022
22.40
 23,175,600 22.80 23.40 22.40 3,563,310 2,344,900 27.3
16/12/2022
22.80
 25,278,700 23.25 23.25 22.55 4,161,000 6,068,000 -43.5
15/12/2022
23.25
 20,332,000 23.25 23.65 22.65 1,997,000 2,546,800 -12.8
14/12/2022
23.25
 21,018,800 22.55 23.50 22.70 4,726,500 2,629,202 48.8
13/12/2022
22.55
 25,986,500 21.30 22.60 21.05 7,416,762 5,255,300 48.7
12/12/2022
21.30
 20,770,500 22.40 22.60 21.30 3,380,300 2,125,394 26.7
09/12/2022
22.40
 26,467,900 21.70 22.60 21.90 3,714,900 516,900 71.6
08/12/2022
21.70
 20,042,500 20.30 21.70 20.75 4,706,402 79,900 100.4
07/12/2022
20.30
 27,772,200 20.75 20.90 19.70 4,575,803 480,300 83.1
06/12/2022
20.75
 49,350,900 22.30 22.65 20.75 4,518,400 2,827,200 35.1
05/12/2022
22.30
 38,505,100 20.85 22.30 21.85 8,084,500 2,793,537 118.0
02/12/2022
20.85
 27,685,300 19.50 20.85 19.50 13,591,110 84,260 281.6
01/12/2022
19.50
 39,125,200 20 21.10 19.50 13,435,752 6,310,672 138.9
30/11/2022
20
 25,462,700 19.75 20.20 19.15 6,563,200 1,879,800 93.7
29/11/2022
19.75
 26,282,100 19.70 19.95 18.90 5,605,800 953,000 91.9
28/11/2022
19.70
 28,234,200 18.90 19.75 19.05 11,964,400 1,950,400 197.3
25/11/2022
18.90
 24,962,000 18.20 18.95 18 5,781,800 1,975,900 71.9
24/11/2022
18.20
 18,314,400 17.50 18.20 16.90 1,808,000 1,631,000 3.2
23/11/2022
17.50
 25,665,600 16.90 17.90 16.90 6,635,200 1,993,918 81.2
22/11/2022
16.90
 30,775,500 16.70 17.85 16.60 2,461,700 3,577,506 -18.9
21/11/2022
16.70
 17,502,900 17.10 17.40 16.70 926,000 2,955,200 -33.9
18/11/2022
17.10
 32,563,700 17.20 17.65 16.45 4,239,000 4,649,681 -7.0
17/11/2022
17.20
 35,148,700 16.15 17.25 16.60 18,237,150 571,600 303.8

Chính sách bảo mật | Điều khoản sử dụng |