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)
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
17/10/2019
10.90
 3,904,920 11.05 11.05 10.90 111,140 67,980 0.5
16/10/2019
11.05
 2,388,980 11.05 11.20 11 60,940 71,710 -0.1
15/10/2019
11.05
 2,781,510 11.10 11.20 11 10,530 45,000 -0.4
14/10/2019
11.10
 6,856,600 11 11.30 11.10 1,010,520 217,920 8.9
11/10/2019
11
 8,083,600 10.80 11.25 10.80 151,240 108,540 0.5
10/10/2019
10.80
 3,374,460 10.90 10.95 10.80 29,690 7,880 0.2
09/10/2019
10.90
 5,653,080 11 11.10 10.85 468,880 2,500 5.1
08/10/2019
11
 11,682,970 10.50 11 10.55 88,710 106,010 -0.2
07/10/2019
10.50
 2,965,990 10.40 10.60 10.40 119,360 25,590 1.0
04/10/2019
10.40
 1,576,130 10.50 10.60 10.40 157,070 0 1.6
03/10/2019
10.50
 2,364,630 10.40 10.50 10.30 287,460 100 3.0
02/10/2019
10.40
 3,177,060 10.50 10.60 10.40 15,100 247,330 -2.4
01/10/2019
10.50
 3,586,610 10.55 10.60 10.45 323,340 1,100,110 -8.2
30/09/2019
10.55
 3,901,750 10.65 10.75 10.55 178,860 813,800 -6.7
27/09/2019
10.65
 4,205,060 10.70 10.75 10.60 702,490 557,000 1.6
26/09/2019
10.70
 3,308,980 10.60 10.70 10.55 30,020 7,010 0.2
25/09/2019
10.60
 2,613,640 10.50 10.65 10.45 7,470 470 0.1
24/09/2019
10.50
 2,859,850 10.55 10.65 10.50 66,110 220,000 -1.6
23/09/2019
10.55
 10,246,570 10.35 10.75 10.35 2,109,480 75,000 21.6
20/09/2019
10.35
 3,594,730 10.55 10.60 10.35 28,300 1,419,800 -14.5
19/09/2019
10.55
 8,105,240 10.20 10.55 10.15 587,300 0 6.1
18/09/2019
10.20
 3,453,760 10.20 10.30 10.15 90,000 1,374,590 -13.1
17/09/2019
10.20
 3,517,780 10.35 10.35 10.15 0 491,000 -5.0
16/09/2019
10.35
 2,484,340 10.35 10.40 10.25 0 491,040 -5.1
13/09/2019
10.35
 4,211,290 10.15 10.35 10.10 23,500 840 0.2
12/09/2019
10.15
 2,176,840 10.05 10.15 10.05 0 476,180 -4.8
11/09/2019
10.05
 1,463,100 10.05 10.10 10 0 382,260 -3.8
10/09/2019
10.05
 5,125,250 10.10 10.15 10 3,200 2,261,530 -22.7
09/09/2019
10.10
 1,396,010 10.15 10.25 10.10 5,090 279,460 -2.8
06/09/2019
10.15
 1,276,330 10.15 10.20 10.10 24,970 254,190 -2.3
05/09/2019
10.15
 2,863,620 10.15 10.30 10.10 5,100 583,900 -5.9
04/09/2019
10.15
 2,860,970 10.20 10.25 10.05 21,730 915,370 -9.1
03/09/2019
10.20
 3,237,800 10.40 10.40 10.20 556,600 633,590 -0.8
30/08/2019
10.40
 1,448,930 10.35 10.40 10.30 36,750 349,660 -3.2
29/08/2019
10.35
 1,731,710 10.35 10.45 10.30 49,270 343,920 -3.1
28/08/2019
10.35
 2,132,130 10.45 10.50 10.35 595,180 561,140 0.4
27/08/2019
10.45
 3,932,380 10.55 10.65 10.45 570,010 1,376,180 -8.4
26/08/2019
10.55
 3,639,220 10.70 10.70 10.45 286,000 830,000 -5.7
23/08/2019
10.70
 6,009,530 10.30 10.75 10.30 584,040 39,530 5.7
22/08/2019
10.30
 2,733,650 10.25 10.40 10.25 7,000 990 0.1
21/08/2019
10.25
 2,443,720 10.30 10.30 10.20 25,100 620,960 -6.1
20/08/2019
10.30
 1,236,150 10.25 10.30 10.20 1,800 129,160 -1.3
19/08/2019
10.25
 1,298,090 10.30 10.40 10.20 600 63,860 -0.7
16/08/2019
10.30
 1,934,150 10.35 10.45 10.15 254,000 94,440 1.7
15/08/2019
10.35
 3,229,580 10.15 10.35 10 690 32,400 -0.3
14/08/2019
10.15
 3,673,350 10.20 10.35 10.15 100 2,322,310 -23.7
13/08/2019
10.20
 4,097,420 10.35 10.35 10.15 110,000 2,117,190 -20.5
12/08/2019
10.35
 1,447,220 10.35 10.45 10.30 0 40 -0.0
09/08/2019
10.35
 2,443,760 10.45 10.50 10.35 4,000 1,364,480 -14.1
08/08/2019
10.45
 1,509,710 10.40 10.45 10.35 0 30,700 -0.3
07/08/2019
10.40
 1,977,070 10.45 10.60 10.40 10 84,620 -0.9
06/08/2019
10.45
 3,117,750 10.45 10.50 10.20 0 4,050 -0.0
05/08/2019
10.45
 2,081,320 10.60 10.60 10.40 3,900 216,750 -2.2
02/08/2019
10.60
 3,080,950 10.50 10.80 10.35 100,300 0 1.1
01/08/2019
10.50
 5,005,510 10.70 10.75 10.50 10,500 1,950,000 -20.6
31/07/2019
10.70
 3,284,590 10.85 10.90 10.60 0 57,020 -0.6
30/07/2019
10.85
 2,008,890 10.95 11.05 10.85 11,160 331,850 -3.5
29/07/2019
10.95
 6,831,730 11.15 11.20 10.90 110,820 3,020,340 -32.0
26/07/2019
11.15
 2,702,500 11.20 11.30 11.15 430,730 944,400 -5.8
25/07/2019
11.20
 5,858,050 11.35 11.35 11.20 24,000 2,975,500 -33.3
24/07/2019
11.35
 4,401,900 11.50 11.55 11.35 49,940 1,888,120 -21.0
23/07/2019
11.50
 1,904,960 11.50 11.60 11.50 71,000 73,500 -0.0
22/07/2019
11.50
 2,825,190 11.70 11.75 11.50 1,160 56,290 -0.6
19/07/2019
11.70
 4,763,810 11.55 11.75 11.55 1,858,610 425,090 16.7
18/07/2019
11.55
 3,647,500 11.55 11.65 11.50 1,515,250 203,840 15.2
17/07/2019
11.55
 7,842,600 11.40 11.65 11.40 1,507,000 1,000,000 5.9

Chính sách bảo mật | Điều khoản sử dụng |