Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.70
0.40
(0.63%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |