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)
13/07/2021
28.70
 18,442,600 28.40 29 28.05 912,800 1,707,900 -22.7
12/07/2021
28.40
 62,616,700 29.10 29.20 27.10 12,933,800 877,600 330.8
09/07/2021
29.10
 38,413,800 30.20 30.50 29 2,477,900 377,500 62.3
08/07/2021
30.20
 32,240,500 31.05 31.30 30.10 2,066,100 554,200 42.8
07/07/2021
31.05
 41,481,100 30.35 31.15 30 4,096,300 68,200 123.3
06/07/2021
30.35
 38,579,900 32.60 33.10 30.35 1,124,500 1,651,800 -17.5
05/07/2021
32.60
 52,720,000 31.50 32.60 30.90 3,072,000 192,300 90.2
02/07/2021
31.50
 41,478,500 31 31.95 31.10 3,757,000 449,400 104.6
01/07/2021
31
 29,589,500 30.60 31.25 30.45 884,700 79,800 24.9
30/06/2021
30.60
 16,495,700 31 31.40 30.50 893,100 675,600 6.7
29/06/2021
31
 36,074,600 30.20 31.50 30.40 2,386,600 295,200 65.3
28/06/2021
30.20
 19,303,900 29.50 30.40 29.45 614,400 49,300 17.0
25/06/2021
29.50
 15,572,700 29 29.50 28.90 285,600 93,700 5.6
24/06/2021
29
 21,749,700 29.75 29.90 28.85 2,170,900 744,100 42.3
23/06/2021
29.75
 24,112,800 30.20 30.35 29.75 1,733,600 698,500 30.9
22/06/2021
30.20
 25,185,700 29.85 30.75 29.85 1,364,000 1,517,500 -4.5
21/06/2021
29.85
 24,072,800 29.65 30.30 29.35 3,115,700 1,294,700 54.4
18/06/2021
29.65
 16,991,300 29.40 30.10 29.50 4,450,800 144,900 128.3
17/06/2021
29.40
 19,581,100 29.20 29.65 28.55 1,121,300 342,800 22.7
16/06/2021
29.20
 30,686,500 30.10 30.20 29 2,717,300 604,800 62.7
15/06/2021
30.10
 29,659,500 30.80 30.80 29.80 1,933,900 724,500 36.7
14/06/2021
30.80
 26,889,200 30.50 31.30 30.40 1,413,200 1,365,100 1.7
11/06/2021
30.50
 36,442,200 28.90 30.80 28.80 2,804,100 541,100 67.6
10/06/2021
28.90
 23,976,800 29.60 30.05 28.80 1,780,900 321,500 43.2
09/06/2021
29.60
 37,519,500 28.60 30.35 28 2,584,100 606,800 56.3
08/06/2021
28.60
 47,297,600 30.70 31.30 28.60 769,400 1,241,500 -14.1
07/06/2021
30.70
 38,824,700 32.15 32.15 30 1,035,700 2,550,300 -46.3
04/06/2021
32.15
 37,481,900 32.75 33 31.80 1,072,600 1,965,800 -28.6
03/06/2021
32.75
 30,950,700 32.20 33.20 32.20 59,800 1,348,900 -42.3
02/06/2021
32.20
 51,657,300 32.40 32.40 31.20 816,600 2,347,300 -48.8
01/06/2021
32.40
 47,063,500 33.80 33.80 32.35 291,000 2,649,800 -77.9
31/05/2021
33.80
 42,128,800 31.85 33.90 31.90 113,300 2,622,900 -82.6
28/05/2021
31.85
 73,839,900 29.80 31.85 30 2,238,800 555,400 51.6
27/05/2021
29.80
 46,751,500 29.50 30.30 29 978,800 953,200 0.6
26/05/2021
29.50
 31,489,600 29.35 29.80 29.35 1,986,000 544,200 42.7
25/05/2021
29.35
 24,123,100 28.90 29.75 28.90 850,200 633,100 6.3
24/05/2021
28.90
 31,595,200 28.85 29.25 28.80 2,420,600 1,098,800 38.4
21/05/2021
28.85
 45,792,800 29.40 29.80 28.80 498,600 2,418,400 -55.9
20/05/2021
29.40
 57,268,100 28.50 29.55 28.10 104,100 1,780,500 -48.6
19/05/2021
28.50
 46,484,200 27.30 28.70 27.30 647,700 1,504,200 -23.9
18/05/2021
27.30
 44,745,200 25.95 27.40 25.65 2,177,900 854,000 34.9
17/05/2021
25.95
 39,752,100 26.40 26.70 25.85 893,800 2,198,800 -34.0
14/05/2021
26.40
 32,742,600 26.30 26.85 26.15 802,000 2,281,500 -39.1
13/05/2021
26.30
 47,105,300 26.35 27.15 26.05 771,500 1,439,100 -17.7
12/05/2021
26.35
 59,475,300 24.65 26.35 24.80 1,818,400 188,000 41.5
11/05/2021
24.65
 58,012,000 24.30 25.45 24.45 3,221,400 1,399,100 46.1
10/05/2021
24.30
 41,488,900 24 24.50 23.70 116,600 340,900 -5.4
07/05/2021
24
 48,458,300 24.40 24.55 23.80 601,000 436,800 3.9
06/05/2021
24.40
 34,269,000 24.70 24.90 24.30 6,153,200 1,344,100 118.5
05/05/2021
24.70
 51,677,300 24.10 25.10 24.05 2,503,800 531,300 48.9
04/05/2021
24.10
 54,307,900 23.90 24.20 23.15 4,324,500 431,500 92.7
29/04/2021
23.90
 38,893,400 24.20 24.60 23.85 1,987,200 493,800 36.0
28/04/2021
24.20
 71,125,700 23.10 24.35 22.90 7,053,800 1,247,700 139.6
27/04/2021
23.10
 47,546,500 22.55 23.25 22.30 4,455,400 973,400 80.0
26/04/2021
22.55
 41,629,500 22.45 23.20 22.45 1,926,200 642,600 29.3
23/04/2021
22.45
 45,227,000 21 22.45 20.90 3,104,400 644,800 52.8
22/04/2021
21
 35,450,900 22.50 22.60 21 500,900 1,621,400 -24.9
20/04/2021
22.50
 29,744,900 22.90 23.15 22.30 2,223,900 983,100 28.3
19/04/2021
22.90
 29,032,100 22.10 22.90 22 2,106,700 415,600 38.1
16/04/2021
22.10
 41,485,000 22.35 22.80 21.80 230,600 410,900 -3.9
15/04/2021
22.35
 36,947,400 22.90 23 22.20 917,000 715,800 4.7
14/04/2021
22.90
 35,105,800 22.70 22.95 22.20 1,049,000 1,386,700 -7.6
13/04/2021
22.70
 46,627,800 23.45 23.55 22.60 1,815,300 634,300 27.6
12/04/2021
23.45
 49,313,400 22.70 23.85 22.75 4,481,400 394,400 94.7
09/04/2021
22.70
 25,317,200 22.20 22.90 22.20 1,819,300 54,400 39.7
08/04/2021
22.20
 26,665,400 22.30 22.60 22 955,200 100,000 19.2
07/04/2021
22.30
 51,625,800 22.75 22.75 22.10 1,515,500 482,700 23.2
06/04/2021
22.75
 42,374,000 23.15 23.20 22.60 1,364,900 507,600 19.7
05/04/2021
23.15
 46,163,800 22.60 23.30 22.60 2,774,600 682,600 48.3
02/04/2021
22.60
 56,039,200 21.60 22.95 21.80 3,773,800 635,100 70.5
01/04/2021
21.60
 33,202,800 21.45 21.65 21.10 3,788,300 646,500 67.3
31/03/2021
21.45
 56,674,000 20.50 21.90 21.25 2,280,600 651,500 35.1
30/03/2021
20.50
 99,978,500 19.20 20.50 19 4,124,800 498,200 71.2
29/03/2021
19.20
 36,995,400 18.95 19.25 18.90 357,100 604,900 -4.7
26/03/2021
18.95
 23,365,100 18.75 19.10 18.30 398,400 1,051,800 -12.1
25/03/2021
18.75
 28,724,300 18.40 19.05 18.45 224,700 510,600 -5.3
24/03/2021
18.40
 22,973,200 18.80 18.85 18.30 754,900 365,100 7.3
23/03/2021
18.80
 25,297,500 19.20 19.20 18.75 547,900 1,192,000 -12.2
22/03/2021
19.20
 32,816,300 19.60 19.70 19.15 660,000 829,900 -3.3
19/03/2021
19.60
 24,328,900 19.70 19.90 19.55 46,900 1,998,800 -38.4
18/03/2021
19.70
 19,877,400 19.60 19.95 19.60 107,000 154,700 -0.9
17/03/2021
19.60
 38,324,900 18.90 19.75 19 231,900 146,800 1.7
16/03/2021
18.90
 23,799,400 18.90 19.15 18.75 273,700 414,000 -2.6
15/03/2021
18.90
 22,954,100 19.20 19.35 18.90 143,900 793,000 -12.3
12/03/2021
19.20
 19,941,500 19.30 19.50 19 38,200 332,500 -5.7
11/03/2021
19.30
 34,594,300 18.70 19.35 18.85 807,100 171,400 12.2
10/03/2021
18.70
 18,970,000 18.55 18.90 18.40 361,300 210,400 2.8
09/03/2021
18.55
 14,770,300 18.60 18.70 18.30 143,100 1,665,500 -27.9
08/03/2021
18.60
 13,653,100 18.70 19.15 18.50 176,000 715,300 -10.1
05/03/2021
18.70
 24,861,800 18.35 18.85 18.15 267,900 302,800 -0.6
04/03/2021
18.35
 23,543,500 19 19.15 18.30 127,800 798,600 -12.4
03/03/2021
19
 16,624,600 19.15 19.30 19 21,500 728,400 -13.5
02/03/2021
19.15
 21,137,900 19.10 19.60 19.05 429,700 663,000 -4.5
01/03/2021
19.10
 35,781,100 18.35 19.15 18.50 1,040,500 167,900 16.5
26/02/2021
18.35
 17,421,100 18.50 18.55 18.20 231,000 605,500 -6.9
25/02/2021
18.50
 18,339,100 18.35 18.65 18.20 334,500 931,900 -10.9
24/02/2021
18.35
 24,698,800 18.80 19.15 18.30 138,000 1,047,200 -16.9
23/02/2021
18.80
 24,897,200 18.60 19 18.50 122,600 967,400 -15.9
22/02/2021
18.60
 25,991,000 18.70 19.20 18.55 168,300 1,314,400 -21.7
19/02/2021
18.70
 22,590,900 18.60 19 18.25 318,200 905,300 -10.9

Chính sách bảo mật | Điều khoản sử dụng |