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)
18/02/2021
18.60
 22,503,900 18.75 18.80 18.45 252,800 1,618,700 -25.3
17/02/2021
18.75
 21,031,200 18.15 18.80 18.20 196,300 853,700 -12.2
09/02/2021
18.15
 18,229,600 17.40 18.20 17.10 1,286,000 132,200 20.7
08/02/2021
17.40
 24,037,300 18.30 18.45 17.10 1,178,400 1,307,700 -1.9
05/02/2021
18.30
 18,060,300 17.60 18.30 17.60 222,600 391,900 -3.0
04/02/2021
17.60
 18,651,000 18 18.15 17.55 251,800 2,600,900 -41.6
03/02/2021
18
 27,109,800 17.15 18.20 17.15 744,200 3,006,600 -39.5
02/02/2021
17.15
 20,756,400 16.10 17.20 16 1,520,000 899,300 10.2
01/02/2021
16.10
 23,123,900 16.90 17.45 16.10 1,047,200 1,886,100 -13.8
29/01/2021
16.90
 31,230,400 16.05 17.15 15.50 3,191,500 427,400 45.5
28/01/2021
16.05
 45,050,900 17.25 17.25 16.05 3,876,000 1,850,700 33.9
27/01/2021
17.25
 32,158,500 18.10 18.65 17 2,216,300 978,300 22.7
26/01/2021
18.10
 32,302,200 19.35 19.35 18.05 1,175,400 600,300 10.8
25/01/2021
19.35
 28,071,700 19.95 19.95 19.35 242,700 1,161,100 -18.0
22/01/2021
19.95
 29,967,400 20 20.20 19.70 1,470,500 1,600,300 -2.4
21/01/2021
20
 34,477,100 19 20 18.85 1,344,500 280,300 20.6
20/01/2021
19
 34,426,700 19.20 19.60 17.95 3,570,200 1,118,200 45.9
19/01/2021
19.20
 45,045,700 20.60 20.60 19.20 452,900 1,010,000 -11.2
18/01/2021
20.60
 59,659,200 21.10 21.70 20.25 1,159,500 1,603,800 -9.9
15/01/2021
21.10
 51,692,600 20.10 21.50 20.50 1,722,300 212,900 32.1
14/01/2021
20.10
 27,462,300 19.50 20.25 19 838,700 20,400 16.0
13/01/2021
19.50
 26,650,000 19.80 20.05 19.40 49,100 1,451,400 -27.7
12/01/2021
19.80
 27,236,800 20.10 20.10 19.50 404,700 213,200 3.8
11/01/2021
20.10
 33,493,100 19.40 20.40 19.80 366,000 1,094,100 -14.6
08/01/2021
19.40
 34,889,200 18.45 19.50 18.65 1,022,000 1,256,700 -4.5
07/01/2021
18.45
 39,683,500 18 18.45 17.85 690,900 1,194,000 -9.1
06/01/2021
18
 31,193,600 17.70 18.35 17.70 1,254,700 542,400 12.9
05/01/2021
17.70
 23,399,500 17.55 17.95 17.45 500,600 426,800 1.3
04/01/2021
17.55
 46,809,600 16.90 17.70 16.90 634,500 674,700 -0.6
31/12/2020
16.90
 14,969,830 16.80 17 16.75 805,320 475,210 5.6
30/12/2020
16.80
 35,805,500 16.70 17.25 16.80 875,100 787,630 2.5
29/12/2020
16.70
 13,078,710 16.75 16.90 16.60 399,100 631,910 -3.9
28/12/2020
16.75
 23,669,440 16.95 17.10 16.55 616,490 262,850 6.0
25/12/2020
16.95
 20,824,680 16.50 16.95 16.25 619,730 190,310 7.2
24/12/2020
16.50
 29,370,800 16.70 16.85 15.80 1,283,720 968,110 5.0
23/12/2020
16.70
 26,091,720 17.15 17.30 16.70 739,820 737,290 0.0
22/12/2020
17.15
 34,461,030 17 17.35 16.90 410,550 29,620 6.6
21/12/2020
17
 25,779,000 17 17.30 16.90 754,670 546,160 3.5
18/12/2020
17
 25,115,670 16.60 17.15 16.65 1,435,620 497,920 15.9
17/12/2020
16.60
 23,515,290 16.60 16.95 16.40 973,270 370,030 10.2
16/12/2020
16.60
 23,929,920 15.95 16.80 16.25 537,950 785,920 -4.0
15/12/2020
15.95
 17,651,510 15.95 16.05 15.80 194,650 618,680 -6.7
14/12/2020
15.95
 15,678,170 15.80 16.10 15.80 643,860 106,750 8.6
11/12/2020
15.80
 15,443,500 15.55 15.90 15.50 1,833,560 63,150 27.8
10/12/2020
15.55
 21,848,500 15.90 16.05 15.45 276,320 517,530 -3.7
09/12/2020
15.90
 18,897,260 15.85 16.20 15.90 917,590 549,140 5.9
08/12/2020
15.85
 19,849,710 15.55 15.90 15.50 468,330 271,440 3.1
07/12/2020
15.55
 14,994,850 15.60 15.75 15.55 554,340 68,480 7.6
04/12/2020
15.60
 24,514,030 15.65 16.10 15.50 341,210 287,400 0.8
03/12/2020
15.65
 20,877,740 15.40 15.90 15.45 332,940 646,200 -4.9
02/12/2020
15.40
 21,124,570 15.45 15.80 15.15 377,630 431,560 -0.8
01/12/2020
15.45
 37,839,250 14.65 15.50 14.40 1,527,770 360,750 17.4
30/11/2020
14.65
 18,682,960 14.50 15 14.50 595,220 561,490 0.5
27/11/2020
14.50
 11,455,070 14.50 14.60 14.35 208,880 272,700 -0.9
26/11/2020
14.50
 21,860,890 14.35 14.65 14.35 96,610 273,150 -2.6
25/11/2020
14.35
 12,055,730 14.50 14.60 14.35 70,350 586,850 -7.5
24/11/2020
14.50
 16,805,930 14.60 14.65 14.20 107,450 434,220 -4.7
23/11/2020
14.60
 27,268,530 14.15 14.70 14.05 457,880 97,300 5.2
20/11/2020
14.15
 9,539,770 14.20 14.25 14.05 176,860 197,070 -0.3
19/11/2020
14.20
 12,623,080 14.20 14.40 14.05 210,950 246,080 -0.5
18/11/2020
14.20
 22,974,320 13.85 14.40 13.80 212,610 1,450,470 -17.6
17/11/2020
13.85
 9,076,100 13.65 13.90 13.60 412,830 44,850 5.1
16/11/2020
13.65
 12,294,300 13.90 14.10 13.65 267,510 252,400 0.2
13/11/2020
13.90
 15,076,240 13.70 13.95 13.70 128,230 187,610 -0.8
12/11/2020
13.70
 6,757,380 13.60 13.75 13.60 24,880 317,050 -4.0
11/11/2020
13.60
 7,954,210 13.60 13.70 13.45 40,590 53,980 -0.2
10/11/2020
13.60
 9,473,760 13.70 14 13.60 200,590 259,690 -0.8
09/11/2020
13.70
 7,874,430 13.35 13.70 13.40 347,300 200 4.7
06/11/2020
13.35
 6,207,220 13.35 13.50 13.25 179,570 121,340 0.8
05/11/2020
13.35
 8,295,550 13.65 13.70 13.35 216,300 465,530 -3.4
04/11/2020
13.65
 9,734,960 13.60 13.90 13.50 14,960 316,090 -4.1
03/11/2020
13.60
 12,021,500 13.45 13.70 13.45 266,450 684,670 -5.6
02/11/2020
13.45
 5,463,810 13.30 13.45 13.25 66,150 221,740 -2.1
30/10/2020
13.30
 8,184,700 13.50 13.55 13.05 212,880 617,160 -5.3
29/10/2020
13.50
 13,046,030 13.10 13.50 13 1,495,310 56,780 19.2
28/10/2020
13.10
 22,628,960 13.30 13.65 13.10 448,570 474,720 -0.4
27/10/2020
13.30
 37,138,550 14.10 14.20 13.30 609,850 1,896,670 -17.5
26/10/2020
14.10
 26,821,200 14.55 14.65 14.10 444,660 111,120 4.8
23/10/2020
14.55
 13,634,620 14.60 14.80 14.50 21,585,366 21,549,716 0.5
22/10/2020
14.60
 18,152,400 14.40 14.70 14.20 641,120 660,650 -0.2
21/10/2020
14.40
 25,828,950 14.20 14.75 14.30 420,880 265,790 2.3
20/10/2020
14.20
 17,698,150 14.10 14.35 13.95 541,400 26,770 7.3
19/10/2020
14.10
 20,547,610 13.75 14.30 13.75 317,660 193,000 1.8
16/10/2020
13.75
 13,048,220 13.85 13.95 13.70 1,210 327,610 -4.5
15/10/2020
13.85
 20,799,860 13.50 14 13.45 725,990 591,800 1.9
14/10/2020
13.50
 12,364,650 13.45 13.75 13.35 23,380 393,470 -5.0
13/10/2020
13.45
 12,669,050 13.30 13.60 13.20 681,250 48,710 8.5
12/10/2020
13.30
 17,962,060 13.55 13.80 13.30 95,700 375,810 -3.8
09/10/2020
13.55
 12,474,800 13.55 13.80 13.45 796,880 83,260 9.7
08/10/2020
13.55
 21,328,780 13.70 13.85 13.45 87,320 174,760 -1.2
07/10/2020
13.70
 19,465,920 14.20 14.30 13.70 443,460 330,900 1.6
06/10/2020
14.20
 27,112,100 13.70 14.40 13.70 552,590 445,470 1.7
05/10/2020
13.70
 22,603,020 13.45 13.80 13.40 1,069,240 24,520 14.2
02/10/2020
13.45
 23,206,500 13.75 13.90 13.15 319,820 423,040 -1.3
01/10/2020
13.75
 13,285,440 13.80 14.20 13.65 198,860 357,230 -2.2
30/09/2020
13.80
 28,314,430 13.30 13.90 12.95 911,530 198,200 9.5
29/09/2020
13.30
 22,791,400 13.80 13.95 13.30 620,900 349,780 3.7
28/09/2020
13.80
 28,883,470 13.30 14.05 13.60 251,510 838,580 -8.2
25/09/2020
13.30
 39,321,600 12.45 13.30 12.40 858,500 916,100 -1.1
24/09/2020
12.45
 17,728,750 12.65 12.70 12.40 455,310 321,600 1.7

Chính sách bảo mật | Điều khoản sử dụng |