Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.20
1.30
(2.10%)
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
(2025-12-29) 		2 3.34% 386,962,200 -7,107,800 -242.4
51.80
63.50
63.20
2 tháng
(2025-12-01) 		12.90 26.33% 554,720,600 -9,715,500 -306.5
46
63.50
63.20
3 tháng
(2025-10-30) 		5 8.79% 740,598,100 -52,206,700 -2,423.2
46
63.50
63.20
6 tháng
(2025-08-01) 		12.50 25.30% 1,413,025,000 -106,163,899 -5,254.4
46
63.50
63.20
12 tháng
(2025-02-03) 		25.45 69.82% 2,981,154,300 -167,431,687 -7,701.0
33.10
63.50
63.20
24 tháng
(2024-02-15) 		30.65 98.08% 6,203,466,500 -202,076,863 -8,836.1
26.80
63.50
63.20
36 tháng
(2023-02-13) 		37.40 152.65% 10,866,187,000 -338,123,893 -12,500.4
23.35
63.50
63.20
60 tháng
(2021-02-23) 		43.10 229.26% 21,790,824,600 55,691,523 -2,317.4
14.85
63.50
63.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |