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)
05/05/2020
8.97
 4,803,310 8.98 9.09 8.93 16,840 2,527,710 -22.5
04/05/2020
8.98
 4,402,500 9.10 9.10 8.98 15,190 1,724,350 -15.4
29/04/2020
9.10
 3,844,890 8.98 9.25 9 289,090 226,090 0.6
28/04/2020
8.98
 7,077,710 8.99 9.12 8.94 100,900 2,291,020 -19.7
27/04/2020
8.99
 8,059,440 9.10 9.23 8.99 99,180 4,240,960 -37.4
24/04/2020
9.10
 4,794,810 9.15 9.20 9.04 39,470 2,527,040 -22.7
23/04/2020
9.15
 5,414,960 9.17 9.38 9.15 59,730 1,380,250 -12.1
22/04/2020
9.17
 8,168,410 8.99 9.29 8.73 415,870 3,867,010 -31.2
21/04/2020
8.99
 16,193,310 9.55 9.55 8.97 78,710 3,712,350 -33.1
20/04/2020
9.55
 11,284,390 9.73 9.85 9.54 57,880 2,192,770 -20.5
17/04/2020
9.73
 8,375,490 9.72 9.94 9.72 35,740 2,486,880 -23.9
16/04/2020
9.72
 7,634,020 9.70 9.95 9.50 347,260 731,110 -3.7
15/04/2020
9.70
 14,857,170 9.16 9.80 9.18 774,110 108,000 6.4
14/04/2020
9.16
 8,530,630 9.04 9.16 8.94 282,710 1,398,710 -10.0
13/04/2020
9.04
 7,684,370 9.01 9.24 9.01 536,730 2,295,970 -16.0
10/04/2020
9.01
 10,709,980 9.19 9.23 8.95 443,300 2,177,460 -15.6
09/04/2020
9.19
 9,821,780 9.28 9.49 9.18 234,670 1,386,080 -10.7
08/04/2020
9.28
 8,761,230 9.18 9.29 8.80 256,160 17,370 2.2
07/04/2020
9.18
 17,284,520 8.93 9.40 9.01 475,520 1,798,230 -12.1
06/04/2020
8.93
 12,901,110 8.35 8.93 8.61 484,740 1,822,760 -11.9
03/04/2020
8.35
 10,672,810 7.81 8.35 7.90 358,470 1,276,960 -7.7
01/04/2020
7.81
 8,807,420 7.30 7.81 7.20 451,220 288,710 1.2
31/03/2020
7.30
 12,191,270 7.64 7.86 7.12 451,500 3,279,010 -21.0
30/03/2020
7.64
 16,130,350 8.21 8.21 7.64 803,790 2,282,140 -11.3
27/03/2020
8.21
 11,651,840 8.70 8.75 8.21 90,440 2,713,120 -22.3
26/03/2020
8.70
 7,221,630 9.11 9.11 8.70 103,760 178,700 -0.6
25/03/2020
9.11
 9,894,240 8.80 9.26 8.90 618,610 2,338,030 -15.7
24/03/2020
8.80
 7,815,200 9.12 9.17 8.80 112,420 472,940 -3.2
23/03/2020
9.12
 10,633,200 9.80 9.80 9.12 30,820 258,200 -2.1
20/03/2020
9.80
 4,889,230 9.75 9.92 9.74 332,940 370,040 -0.4
19/03/2020
9.75
 7,516,500 10 10 9.60 150,060 272,650 -1.2
18/03/2020
10
 8,306,390 10.20 10.40 10 38,030 694,280 -6.7
17/03/2020
10.20
 8,611,390 9.99 10.20 9.56 133,420 1,545,720 -13.9
16/03/2020
9.99
 9,159,620 10.40 10.50 9.80 122,190 276,540 -1.6
13/03/2020
10.40
 16,337,900 9.95 10.55 9.28 685,290 648,400 0.3
12/03/2020
9.95
 21,362,410 10.65 10.65 9.93 842,150 610,760 2.4
11/03/2020
10.65
 18,789,590 11.40 11.50 10.65 339,600 374,680 -0.4
10/03/2020
11.40
 15,319,250 11.40 11.50 10.85 1,087,430 533,890 6.3
09/03/2020
11.40
 17,015,340 12.25 12.25 11.40 728,050 102,340 7.1
06/03/2020
12.25
 12,062,750 12.20 12.40 12.10 322,800 1,868,250 -18.8
05/03/2020
12.20
 17,517,480 12.50 12.70 12.20 710,890 1,753,710 -13.1
04/03/2020
12.50
 12,163,500 12.25 12.60 12.10 335,030 1,233,680 -11.2
03/03/2020
12.25
 15,552,620 12.35 12.70 12.15 483,020 2,365,390 -23.3
02/03/2020
12.35
 27,550,640 11.60 12.40 11.75 370,490 2,289,520 -23.4
28/02/2020
11.60
 11,942,990 11.65 11.75 11.35 187,100 408,950 -2.6
27/02/2020
11.65
 13,069,630 11.20 11.70 11.15 388,260 148,340 2.7
26/02/2020
11.20
 8,381,260 11.15 11.40 10.95 137,160 173,850 -0.4
25/02/2020
11.15
 5,669,010 10.85 11.15 10.70 145,330 61,780 0.9
24/02/2020
10.85
 11,765,040 11.30 11.30 10.75 616,590 52,550 6.2
21/02/2020
11.30
 7,650,810 11.30 11.50 11.20 293,760 129,040 1.9
20/02/2020
11.30
 7,140,210 11.40 11.55 11.20 249,850 799,940 -6.2
19/02/2020
11.40
 6,823,570 11.55 11.55 11.30 385,320 4,000 4.3
18/02/2020
11.55
 8,502,440 11.65 11.75 11.35 215,940 257,310 -0.5
17/02/2020
11.65
 8,914,870 11.60 11.85 11.50 219,540 58,480 1.9
14/02/2020
11.60
 17,826,750 11.50 11.90 11.45 893,040 187,720 8.2
13/02/2020
11.50
 7,807,880 11.55 11.60 11.30 238,010 558,840 -3.7
12/02/2020
11.55
 14,679,180 11.35 11.80 11.40 766,980 535,380 2.7
11/02/2020
11.35
 14,652,800 10.95 11.45 10.90 463,700 10 5.2
10/02/2020
10.95
 5,335,400 11.15 11.15 10.80 681,540 8,800 7.4
07/02/2020
11.15
 14,963,660 10.95 11.45 10.95 697,170 447,710 2.8
06/02/2020
10.95
 22,697,950 10.25 10.95 10.30 1,592,180 321,000 13.8
05/02/2020
10.25
 3,967,950 10.20 10.45 10.25 586,190 63,620 5.4
04/02/2020
10.20
 5,433,400 10.25 10.40 10.10 48,230 1,382,550 -13.6
03/02/2020
10.25
 7,105,100 10.20 10.40 9.82 277,920 26,920 2.5
31/01/2020
10.20
 6,261,030 10.35 10.50 10.20 149,860 26,540 1.3
30/01/2020
10.35
 8,264,520 10.90 10.90 10.20 612,520 495,570 1.2
22/01/2020
10.90
 7,030,700 10.90 10.95 10.75 665,090 6,760 7.1
21/01/2020
10.90
 7,604,200 10.70 11.05 10.70 557,530 30,000 5.7
20/01/2020
10.70
 4,135,740 10.60 10.75 10.50 536,070 6,700 5.6
17/01/2020
10.60
 6,094,750 10.40 10.70 10.40 641,420 993,120 -3.6
16/01/2020
10.40
 9,556,920 10.25 10.55 10.30 80,000 1,965,270 -19.7
15/01/2020
10.25
 2,479,650 10.30 10.35 10.20 28,210 455,000 -4.4
14/01/2020
10.30
 1,811,340 10.40 10.45 10.30 58,270 303,490 -2.5
13/01/2020
10.40
 3,390,120 10.50 10.55 10.30 172,190 11,990 1.7
10/01/2020
10.50
 10,754,160 10.15 10.50 10.15 712,960 26,020 7.1
09/01/2020
10.15
 2,443,480 9.98 10.20 10.05 57,300 15,470 0.4
08/01/2020
9.98
 4,490,220 10.15 10.15 9.97 71,330 151,120 -0.8
07/01/2020
10.15
 2,154,970 10.05 10.15 10 465,800 189,480 2.8
06/01/2020
10.05
 2,302,490 10.20 10.20 10 24,800 2,000 0.2
03/01/2020
10.20
 1,975,250 10.20 10.30 10.15 329,270 0 3.4
02/01/2020
10.20
 2,914,530 10.05 10.30 10 94,560 13,300 0.8
31/12/2019
10.05
 1,831,670 10.10 10.20 10.05 20,600 14,610 0.1
30/12/2019
10.10
 1,960,860 10.15 10.25 10.10 99,660 33,230 0.7
27/12/2019
10.15
 2,014,010 10.10 10.20 10 420,630 11,230 4.1
26/12/2019
10.10
 2,335,560 10.10 10.15 10 490 0 0.0
25/12/2019
10.10
 1,263,440 10.10 10.25 10.10 0 0 0
24/12/2019
10.10
 1,559,130 10.20 10.25 10.10 44,960 1,650 0.4
23/12/2019
10.20
 3,414,120 10 10.30 10.10 42,470 23,190 0.2
20/12/2019
10
 1,537,200 9.93 10.05 9.95 320,610 7,580 3.1
19/12/2019
9.93
 2,703,230 9.94 10.05 9.90 432,570 1,354,050 -9.2
18/12/2019
9.94
 2,113,420 10.05 10.05 9.90 432,010 1,356,180 -9.2
17/12/2019
10.05
 2,119,490 10.05 10.10 9.99 415,780 765,900 -3.5
16/12/2019
10.05
 1,601,000 10.05 10.10 10 315,670 618,850 -3.0
13/12/2019
10.05
 1,361,390 10.10 10.20 10.05 28,080 287,000 -2.6
12/12/2019
10.10
 1,650,790 10.05 10.10 10 15,010 246,810 -2.3
11/12/2019
10.05
 1,047,810 10.05 10.10 9.95 49,210 253,750 -2.0
10/12/2019
10.05
 2,040,130 9.95 10.05 9.90 46,870 60,910 -0.1
09/12/2019
9.95
 1,893,020 10 10.05 9.92 7,650 713,580 -7.0
06/12/2019
10
 1,579,960 10.05 10.10 9.99 7,650 793,630 -7.9
05/12/2019
10.05
 958,220 10.10 10.15 9.99 1,500 11,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |