Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.60
0.30
(0.47%)
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
(2026-02-23) 		4.70 7.47% 216,673,500 -19,717,800 -1,290.7
60.80
67.80
63.30
2 tháng
(2026-01-19) 		9.30 15.95% 461,362,300 1,096,300 -5.1
58.10
67.80
63.30
3 tháng
(2025-12-18) 		19.60 40.83% 823,262,600 -6,236,100 -318.9
48
67.80
63.30
6 tháng
(2025-09-19) 		12.40 22.46% 1,331,696,800 -92,660,000 -4,840.5
46
67.80
63.30
12 tháng
(2025-03-24) 		29 75.13% 3,008,403,600 -153,550,877 -7,428.0
33.10
67.80
63.30
24 tháng
(2024-03-28) 		35.60 111.25% 5,917,125,300 -209,531,484 -9,407.4
26.80
67.80
63.30
36 tháng
(2023-04-03) 		40.85 152.71% 10,576,338,300 -298,388,804 -11,898.2
24.95
67.80
63.30
60 tháng
(2021-04-13) 		44.90 197.80% 21,044,082,100 34,856,123 -3,198.8
14.85
67.80
63.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |