Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.80
0.50
(0.79%)
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)
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
23/09/2020
12.65
 24,791,380 12.55 13.25 12.50 85,780 759,840 -8.7
22/09/2020
12.55
 45,707,880 11.75 12.55 11.65 454,190 777,650 -4.0
21/09/2020
11.75
 17,853,730 11.65 12.05 11.75 446,100 1,009,470 -6.7
18/09/2020
11.65
 8,721,320 11.45 11.65 11.45 353,640 336,520 0.2
17/09/2020
11.45
 11,363,380 11.55 11.70 11.45 154,090 587,160 -5.0
16/09/2020
11.55
 10,179,630 11.60 11.70 11.55 209,100 698,060 -5.7
15/09/2020
11.60
 24,122,170 11.30 11.80 11.25 67,330 2,027,900 -22.3
14/09/2020
11.30
 6,799,070 11.15 11.35 11.20 94,890 320,600 -2.6
11/09/2020
11.15
 5,393,090 11.20 11.25 11.10 50,400 122,110 -0.8
10/09/2020
11.20
 5,248,510 11.30 11.40 11.20 45,490 294,570 -2.8
09/09/2020
11.30
 8,875,270 11.25 11.30 11.05 328,190 363,200 -0.4
08/09/2020
11.25
 6,011,590 11.20 11.25 11.10 267,670 56,400 2.4
07/09/2020
11.20
 6,937,040 11.30 11.40 11.20 380,080 72,030 3.5
04/09/2020
11.30
 9,881,990 11.40 11.40 11.20 638,060 592,420 0.5
03/09/2020
11.40
 11,143,030 11.30 11.45 11.30 752,830 325,150 4.9
01/09/2020
11.30
 4,572,030 11.20 11.35 11.15 403,330 47,710 4.0
31/08/2020
11.20
 8,672,820 11.35 11.55 11.20 908,050 1,354,490 -5.1
28/08/2020
11.35
 10,087,760 11.30 11.45 11.30 422,540 503,200 -0.9
27/08/2020
11.30
 6,803,050 11.20 11.35 11.15 197,340 90,700 1.2
26/08/2020
11.20
 9,988,740 11.25 11.30 11.10 223,020 0 2.5
25/08/2020
11.25
 9,624,650 11.30 11.40 11.20 522,610 78,870 5.0
24/08/2020
11.30
 14,295,580 11.05 11.40 11.10 424,920 260,400 1.8
21/08/2020
11.05
 12,934,020 10.65 11.05 10.65 512,650 96,820 4.6
20/08/2020
10.65
 6,059,540 10.80 10.85 10.65 279,770 185,210 1.0
19/08/2020
10.80
 4,210,320 10.75 10.80 10.70 499,120 33,300 5.0
18/08/2020
10.75
 5,212,200 10.65 10.80 10.60 122,390 152,100 -0.3
17/08/2020
10.65
 5,192,680 10.70 10.75 10.55 184,490 68,500 1.2
14/08/2020
10.70
 8,807,480 10.85 10.85 10.65 424,700 597,720 -1.8
13/08/2020
10.85
 6,495,400 10.75 10.90 10.75 223,530 123,470 1.1
12/08/2020
10.75
 8,772,530 10.65 10.80 10.60 178,600 227,430 -0.5
11/08/2020
10.65
 7,719,420 10.60 10.75 10.50 60,150 135,050 -0.8
10/08/2020
10.60
 11,949,300 10.45 10.80 10.55 601,800 88,250 5.5
07/08/2020
10.45
 7,123,120 10.50 10.55 10.40 768,500 113,660 6.8
06/08/2020
10.50
 5,678,190 10.65 10.70 10.50 600,100 259,870 3.6

Chính sách bảo mật | Điều khoản sử dụng |