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)
02/12/2021
29.30
 13,458,600 29.90 30.05 29.30 1,010,200 913,300 3.0
01/12/2021
29.90
 19,243,000 28.90 29.90 28.75 1,790,900 1,133,500 19.2
30/11/2021
28.90
 35,420,000 29.90 30.30 28.65 1,332,800 456,200 25.3
29/11/2021
29.90
 38,634,400 30.85 30.85 29.80 2,241,100 358,600 56.1
26/11/2021
30.85
 29,138,700 30.65 31.45 30.50 1,079,000 1,292,000 -6.7
25/11/2021
30.65
 28,507,400 30.45 31.25 30.35 2,928,400 569,200 72.6
24/11/2021
30.45
 67,319,900 28.50 30.45 28.35 4,591,500 1,220,800 100.8
23/11/2021
28.50
 10,730,300 28.80 28.95 28.30 669,300 454,600 6.2
22/11/2021
28.80
 35,710,300 27.90 29.50 27.90 1,682,500 1,798,800 -4.0
19/11/2021
27.90
 22,040,300 27.65 28.45 27 881,800 1,226,600 -10.2
18/11/2021
27.65
 12,176,100 28 28.15 27.55 282,700 221,400 1.7
17/11/2021
28
 10,324,800 28.05 28.30 27.60 209,800 65,000 4.1
16/11/2021
28.05
 22,035,100 27.95 28.80 27.70 223,700 2,129,100 -54.9
15/11/2021
27.95
 12,698,200 28.10 28.40 27.65 1,294,300 253,800 29.2
12/11/2021
28.10
 17,017,200 27.70 28.45 27.30 2,952,600 129,600 79.5
11/11/2021
27.70
 22,523,900 28.45 28.60 27.70 305,200 396,100 -2.5
10/11/2021
28.45
 16,093,600 28.10 28.75 28.15 373,200 117,300 7.3
09/11/2021
28.10
 26,353,000 27.85 28.80 27.30 3,240,000 1,963,500 36.5
08/11/2021
27.85
 22,636,800 27.65 28 27.30 3,177,600 179,100 83.2
05/11/2021
27.65
 9,439,300 27.45 27.75 27.35 1,161,600 110,200 29.0
04/11/2021
27.45
 13,509,500 27.90 28.15 27.45 1,734,000 357,100 38.3
03/11/2021
27.90
 41,004,200 26.65 28.45 26.50 989,400 437,100 15.7
02/11/2021
26.65
 9,856,900 26.60 26.80 26.50 221,600 127,600 2.5
01/11/2021
26.60
 14,694,700 26.60 27.05 26.20 2,431,800 851,300 42.4
29/10/2021
26.60
 10,004,300 26.70 26.70 26.20 662,600 307,800 9.5
28/10/2021
26.70
 11,057,400 26.50 26.70 26 2,636,100 138,800 66.3
27/10/2021
26.50
 18,102,100 25.60 26.65 25.65 6,453,100 1,086,000 141.3
26/10/2021
25.60
 10,164,000 25.60 25.75 25.20 1,771,500 1,166,600 15.5
25/10/2021
25.60
 15,093,200 26.20 26.25 25.60 1,695,100 1,288,900 10.4
22/10/2021
26.20
 6,241,800 26.10 26.40 26 24,800 184,200 -4.2
21/10/2021
26.10
 8,665,200 26.30 26.60 26 209,700 572,600 -9.5
20/10/2021
26.30
 14,904,000 26.20 26.75 25.65 524,400 3,400,800 -75.3
19/10/2021
26.20
 8,316,500 26.90 26.95 26.20 117,500 936,500 -21.7
18/10/2021
26.90
 14,767,900 26.85 27.20 26.85 4,259,200 1,264,700 80.9
15/10/2021
26.85
 18,823,000 26.40 27.20 26.40 1,676,000 603,500 28.7
14/10/2021
26.40
 8,760,700 26.25 26.70 26.20 1,788,700 608,900 31.2
13/10/2021
26.25
 9,597,600 26.60 26.75 26.20 87,900 1,467,100 -36.5
12/10/2021
26.60
 11,680,000 26.50 26.80 26.35 1,502,500 575,400 24.7
11/10/2021
26.50
 16,455,900 25.70 26.60 25.90 1,808,100 56,700 47.3
08/10/2021
25.70
 9,327,300 25.50 26 25.30 121,600 226,400 -2.7
07/10/2021
25.50
 10,015,400 25.50 25.75 24.90 400,300 616,100 -5.5
06/10/2021
25.50
 11,698,400 25.75 25.80 25.45 642,300 568,300 1.9
05/10/2021
25.75
 13,478,800 24.30 25.75 24.40 1,299,100 287,800 25.2
04/10/2021
24.30
 15,741,600 24.70 24.80 24.05 731,500 2,262,500 -37.4
01/10/2021
24.70
 24,145,000 25.70 25.70 24.50 659,184 670,084 -0.3
30/09/2021
25.70
 10,103,000 25.80 26.15 25.70 606,400 145,500 12.0
29/09/2021
25.80
 19,931,200 26.55 26.55 25.70 455,500 2,071,900 -42.1
28/09/2021
26.55
 9,950,300 26.50 26.60 26.20 1,739,300 552,800 31.4
27/09/2021
26.50
 10,520,000 26.75 27.10 26.50 1,390,000 90,400 34.8
24/09/2021
26.75
 13,849,400 26.60 27.20 26.60 2,131,700 1,391,300 16.3
23/09/2021
26.60
 12,776,800 26.70 27 26.60 145,900 103,400 1.1
22/09/2021
26.70
 8,394,800 26.80 26.85 26.55 52,800 150,900 -2.6
21/09/2021
26.80
 14,211,800 27.10 27.10 26.50 408,400 2,913,100 -70.6
20/09/2021
27.10
 17,459,500 26.80 27.50 26.90 2,528,200 101,000 62.0
17/09/2021
26.80
 16,365,100 26.75 27.10 26.70 82,000 4,711,300 -124.1
16/09/2021
26.75
 5,187,000 26.60 26.95 26.60 116,900 313,400 -5.2
15/09/2021
26.60
 10,157,900 26.65 26.90 26.55 34,700 552,100 -13.8
14/09/2021
26.65
 12,638,800 26.90 27.20 26.65 74,500 3,223,500 -88.3
13/09/2021
26.90
 10,646,300 27.20 27.30 26.80 41,200 205,900 -4.4
10/09/2021
27.20
 10,699,600 27.35 27.60 27.15 560,700 346,300 5.8
09/09/2021
27.35
 9,342,700 27.30 27.50 27.10 625,200 1,411,900 -21.5
08/09/2021
27.30
 9,670,400 27.90 28.10 27.30 6,000 608,700 -16.6
07/09/2021
27.90
 13,779,100 27.55 28.35 27.55 1,547,800 749,000 22.0
06/09/2021
27.55
 16,262,200 27.20 27.85 27.10 523,900 640,700 -3.3
01/09/2021
27.20
 10,287,300 27.35 27.50 27.20 316,300 621,300 -8.3
31/08/2021
27.35
 11,977,600 27.90 28 27.30 970,900 660,200 8.3
30/08/2021
27.90
 11,734,700 27.30 27.95 27.20 1,560,503 550,303 27.8
27/08/2021
27.30
 16,479,200 27.10 27.30 26.55 1,539,000 72,000 39.5
26/08/2021
27.10
 13,170,400 27.35 27.55 26.85 1,010,800 490,900 14.4
25/08/2021
27.35
 8,164,000 27.25 27.55 27.10 71,400 615,600 -14.8
24/08/2021
27.25
 25,860,800 27 27.85 26.65 1,336,400 2,121,900 -21.4
23/08/2021
27
 29,889,700 28.30 28.50 27 1,198,100 367,800 22.8
20/08/2021
28.30
 42,106,300 29.95 29.95 28 1,976,600 1,290,500 19.3
19/08/2021
29.95
 16,698,400 29.95 30.05 29.60 2,491,300 160,200 69.8
18/08/2021
29.95
 22,196,200 30.15 30.15 29.55 70,100 1,189,000 -33.4
17/08/2021
30.15
 20,325,100 30.30 30.60 30 1,179,800 673,300 15.3
16/08/2021
30.30
 24,095,900 29.70 30.40 29.40 116,500 733,000 -18.5
13/08/2021
29.70
 22,964,600 29.60 29.80 29.15 1,738,300 326,500 41.6
12/08/2021
29.60
 27,936,600 30.40 30.50 29.60 704,400 1,267,800 -17.2
11/08/2021
30.40
 26,155,800 30.60 30.85 30.35 3,853,500 457,900 104.0
10/08/2021
30.60
 24,370,800 30.70 31 30.30 1,535,400 765,200 23.6
09/08/2021
30.70
 20,906,000 30.30 30.80 30.10 1,918,800 231,000 51.5
06/08/2021
30.30
 30,921,200 31.05 31.15 30.30 3,748,000 494,600 100.2
05/08/2021
31.05
 30,721,500 30.65 31.25 30.30 6,342,900 39,900 194.8
04/08/2021
30.65
 48,352,900 29.80 30.80 29.65 10,791,600 383,700 316.9
03/08/2021
29.80
 26,539,400 29.30 29.80 29.25 2,804,100 201,600 76.6
02/08/2021
29.30
 26,509,200 29.90 30.40 29.30 1,236,100 773,700 13.8
30/07/2021
29.90
 32,248,600 29.30 30.35 29.25 4,332,000 110,800 126.2
29/07/2021
29.30
 16,102,300 28.90 29.40 29 212,700 581,600 -10.7
28/07/2021
28.90
 17,532,900 29.10 29.45 28.70 34,000 56,500 -0.7
27/07/2021
29.10
 29,764,400 28.70 29.75 28.70 1,197,400 1,189,700 0.4
26/07/2021
28.70
 15,097,600 28.70 29.30 28.35 135,700 1,087,700 -27.2
23/07/2021
28.70
 63,584,600 28 29.95 27.90 1,133,100 2,503,500 -40.1
22/07/2021
28
 16,617,400 27.85 28.15 27.65 961,800 316,000 18.1
21/07/2021
27.85
 14,144,600 28.10 28.40 27.80 694,700 1,917,000 -34.2
20/07/2021
28.10
 23,884,800 27.50 28.10 27.20 3,082,900 528,500 71.0
19/07/2021
27.50
 38,557,500 28.45 28.45 26.70 4,776,100 163,000 126.2
16/07/2021
28.45
 19,474,900 28.80 29.10 28.40 1,489,200 2,150,900 -19.2
15/07/2021
28.80
 25,368,800 27.40 28.80 27.10 4,799,900 555,000 121.0
14/07/2021
27.40
 25,268,600 28.70 28.70 27 2,666,500 1,151,100 42.1

Chính sách bảo mật | Điều khoản sử dụng |