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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |