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)
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
05/08/2020
10.65
 8,289,610 10.50 10.70 10.40 596,700 50,000 5.8
04/08/2020
10.50
 6,786,090 10.35 10.50 10.35 1,000,000 241,100 7.9
03/08/2020
10.35
 9,792,690 10.10 10.45 10.05 897,500 0 9.3
31/07/2020
10.10
 5,740,090 10.20 10.25 9.90 386,000 81,500 3.1
30/07/2020
10.20
 6,312,810 10.15 10.35 10.15 116,200 258,290 -1.4
29/07/2020
10.15
 14,831,390 10.55 10.55 9.95 116,200 258,290 -1.4
28/07/2020
10.55
 13,933,220 10.15 10.60 10.10 1,221,020 127,480 11.4
27/07/2020
10.15
 26,014,460 10.90 10.90 10.15 1,325,990 346,080 10.2
24/07/2020
10.90
 20,162,440 11.25 11.25 10.60 2,081,250 277,360 19.6
23/07/2020
11.25
 8,264,440 11.30 11.40 11.10 38,200 142,460 -1.2
22/07/2020
11.30
 8,504,960 11.50 11.60 11.25 15,000 31,660 -0.2
21/07/2020
11.50
 7,047,320 11.45 11.60 11.40 850,650 21,850 9.5
20/07/2020
11.45
 8,089,560 11.60 11.70 11.45 3,500 1,238,220 -14.3
17/07/2020
11.60
 9,198,320 11.60 11.75 11.50 295,050 137,760 1.8
16/07/2020
11.60
 5,104,280 11.55 11.60 11.45 105,000 0 1.2
15/07/2020
11.55
 5,535,210 11.55 11.70 11.55 551,060 24,260 6.1
14/07/2020
11.55
 6,750,550 11.45 11.65 11.35 125,080 100,000 0.3
13/07/2020
11.45
 6,095,670 11.55 11.70 11.45 150,700 1,147,810 -11.5
10/07/2020
11.55
 8,382,730 11.80 11.80 11.50 171,760 53,810 1.4
09/07/2020
11.80
 14,045,940 11.50 11.85 11.50 32,800 83,440 -0.6
08/07/2020
11.50
 9,193,690 11.45 11.70 11.35 8,440 211,080 -2.3
07/07/2020
11.45
 8,914,970 11.55 11.70 11.40 11,060 387,580 -4.3
06/07/2020
11.55
 16,285,280 11 11.60 11.05 220,280 182,510 0.5
03/07/2020
11
 3,885,370 11.05 11.20 11 55,080 178,480 -1.4
02/07/2020
11.05
 4,903,810 11.20 11.30 11 63,310 234,970 -1.9
01/07/2020
11.20
 9,138,780 10.75 11.35 10.75 801,010 134,050 7.4
30/06/2020
10.75
 10,862,380 10.95 11.20 10.60 251,160 307,890 -0.6
29/06/2020
10.95
 13,159,470 11.30 11.30 10.90 225,270 51,076 1.9
26/06/2020
11.30
 6,481,490 11.45 11.65 11.20 211,610 152,750 0.7
25/06/2020
11.45
 10,662,480 11.20 11.50 10.95 781,790 125,190 7.4
24/06/2020
11.20
 11,843,150 11.55 11.65 11.20 117,890 148,480 -0.3
23/06/2020
11.55
 12,607,230 11.70 11.80 11.40 112,200 73,200 0.5
22/06/2020
11.70
 10,790,120 11.90 12 11.65 58,540 131,360 -0.9
19/06/2020
11.90
 15,350,170 11.40 11.95 11.40 717,920 577,480 1.4
18/06/2020
11.40
 13,243,590 11.60 11.75 11.35 531,400 1,256,080 -8.3
17/06/2020
11.60
 15,663,170 11.90 11.95 11.55 33,390 168,800 -1.6
16/06/2020
11.90
 18,761,140 12.05 12.50 11.90 3,920 1,857,110 -22.5
15/06/2020
12.05
 31,268,310 11.80 12.60 11.75 162,300 2,420,720 -27.6
12/06/2020
11.80
 31,670,570 11.05 11.80 11 865,660 1,451,620 -6.8
11/06/2020
11.05
 38,094,150 11.50 12.30 11.05 1,866,240 2,956,870 -12.9
10/06/2020
11.50
 30,775,990 10.75 11.50 10.60 2,262,960 1,736,030 5.5
09/06/2020
10.75
 14,170,310 10.70 10.90 10.65 326,380 38,110 3.1
08/06/2020
10.70
 17,094,920 10.55 10.85 10.65 498,200 27,680 5.1
05/06/2020
10.55
 16,799,980 10.60 10.75 10.45 255,470 174,650 0.9
04/06/2020
10.60
 13,972,710 10.65 10.90 10.60 84,380 128,500 -0.5
03/06/2020
10.65
 8,714,660 10.50 10.70 10.50 131,700 62,030 0.7
02/06/2020
10.50
 13,896,530 10.75 10.90 10.50 134,420 582,570 -4.7
01/06/2020
10.75
 18,020,090 10.30 10.75 10.35 599,280 177,960 4.4
29/05/2020
10.30
 6,856,490 10.30 10.45 10.20 159,950 153,620 0.1
28/05/2020
10.30
 16,769,210 10.10 10.60 10.05 840,620 300,400 5.6
27/05/2020
10.10
 15,368,550 10.40 10.55 10 168,120 303,650 -1.3
26/05/2020
10.40
 9,396,730 10.25 10.45 10.30 117,110 113,260 0.0
25/05/2020
10.25
 9,448,390 10.20 10.40 10.10 159,020 277,200 -1.2
22/05/2020
10.20
 14,870,140 10.50 10.60 10.20 57,300 468,070 -4.2
21/05/2020
10.50
 10,196,270 10.40 10.55 10.25 50,870 278,300 -2.4
20/05/2020
10.40
 24,361,810 9.90 10.55 9.86 737,300 1,500,000 -8.0
19/05/2020
9.90
 15,436,660 9.73 10.15 9.86 461,600 263,020 2.0
18/05/2020
9.73
 9,965,320 9.80 9.85 9.68 379,820 1,419,860 -10.1
15/05/2020
9.80
 9,211,120 10.05 10.20 9.80 23,720 290,090 -2.6
14/05/2020
10.05
 12,577,730 9.96 10.30 9.79 731,690 151,480 5.8
13/05/2020
9.96
 19,002,960 9.70 10.15 9.55 267,530 69,690 1.9
12/05/2020
9.70
 11,311,610 9.69 9.75 9.46 187,300 135,650 0.5
11/05/2020
9.69
 10,595,020 9.52 9.75 9.54 215,050 124,870 0.9
08/05/2020
9.52
 15,592,700 9.34 9.77 9.40 736,680 1,748,100 -9.7
07/05/2020
9.34
 12,175,430 9.14 9.38 9.17 228,450 1,778,480 -14.4
06/05/2020
9.14
 8,419,490 8.97 9.14 8.93 108,420 4,627,550 -40.6

Chính sách bảo mật | Điều khoản sử dụng |