Ngân hàng TMCP Sài Gòn Thương Tín (stb)

62.90
-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)
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
04/12/2019
10.10
 2,851,860 9.75 10.10 9.80 23,420 300 0.2
03/12/2019
9.75
 3,603,780 10 10.05 9.75 2,920 1,075,430 -10.7
02/12/2019
10
 3,128,820 10.10 10.15 10 10,050 721,920 -7.2
29/11/2019
10.10
 2,157,840 10.10 10.20 10.05 3,270 538,550 -5.4
28/11/2019
10.10
 2,397,650 10.10 10.20 10.05 300 730,600 -7.4
27/11/2019
10.10
 2,201,930 10.15 10.25 10.10 0 1,223,910 -12.4
26/11/2019
10.15
 3,956,940 10.15 10.25 10.10 25,480 1,578,790 -15.7
25/11/2019
10.15
 2,010,840 10.25 10.30 10.10 0 601,090 -6.1
22/11/2019
10.25
 3,604,040 10.20 10.40 10.10 101,100 712,220 -6.3
21/11/2019
10.20
 4,304,070 10.40 10.45 10.20 127,480 858,660 -7.5
20/11/2019
10.40
 4,829,400 10.60 10.60 10.35 24,640 329,050 -3.2
19/11/2019
10.60
 2,332,900 10.60 10.65 10.55 42,400 511,500 -5.0
18/11/2019
10.60
 2,213,290 10.70 10.80 10.60 7,580 40,340 -0.4
15/11/2019
10.70
 1,610,810 10.70 10.80 10.65 60,420 29,440 0.3
14/11/2019
10.70
 2,044,260 10.80 10.85 10.65 140,470 154,510 -0.2
13/11/2019
10.80
 2,249,060 10.75 10.90 10.75 84,640 70 0.9
12/11/2019
10.75
 1,447,030 10.80 10.85 10.75 164,000 230,000 -0.7
11/11/2019
10.80
 3,088,540 10.85 10.90 10.75 157,980 190,440 -0.3
08/11/2019
10.85
 2,863,990 10.90 11 10.85 667,530 40,660 6.8
07/11/2019
10.90
 3,848,980 11 11 10.85 738,340 28,610 7.7
06/11/2019
11
 4,062,650 10.95 11.05 10.90 781,400 807,090 -0.2
05/11/2019
10.95
 4,411,700 10.90 10.95 10.85 282,930 0 3.1
04/11/2019
10.90
 6,499,460 10.90 11.10 10.85 144,060 310 1.6
01/11/2019
10.90
 3,145,580 10.80 10.95 10.70 306,720 266,810 0.4
31/10/2019
10.80
 3,127,620 10.70 10.85 10.65 1,505,720 149,590 14.6
30/10/2019
10.70
 2,781,010 10.65 10.80 10.65 133,430 694,550 -6.0
29/10/2019
10.65
 4,553,070 10.85 10.90 10.65 988,430 1,404,000 -4.4
28/10/2019
10.85
 5,437,940 10.90 11 10.75 331,480 1,000,000 -7.3
25/10/2019
10.90
 1,939,620 10.95 11 10.85 13,080 7,970 0.1
24/10/2019
10.95
 2,084,420 11 11.05 10.90 100,000 251,250 -1.6
23/10/2019
11
 1,855,200 11 11.10 10.95 165,000 0 1.8
22/10/2019
11
 3,812,730 10.95 11.10 10.90 158,010 39,880 1.3
21/10/2019
10.95
 2,982,590 10.80 10.95 10.70 268,400 20,160 2.7
18/10/2019
10.80
 3,235,350 10.90 11.05 10.80 81,160 82,940 -0.0

Chính sách bảo mật | Điều khoản sử dụng |