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)
16/07/2019
11.40
 3,238,030 11.35 11.50 11.30 635,400 4,880 7.2
15/07/2019
11.35
 3,388,570 11.40 11.50 11.30 0 0 0
12/07/2019
11.40
 2,599,730 11.50 11.55 11.40 1,640 0 0.0
11/07/2019
11.50
 2,599,710 11.45 11.55 11.40 144,500 600 1.7
10/07/2019
11.45
 3,207,160 11.35 11.55 11.35 429,500 0 4.9
09/07/2019
11.35
 1,626,810 11.40 11.45 11.30 208,020 0 2.4
08/07/2019
11.40
 2,468,730 11.40 11.50 11.30 18,450 2,070 0.2
05/07/2019
11.40
 2,275,820 11.45 11.50 11.40 46,150 200 0.5
04/07/2019
11.45
 2,407,380 11.35 11.55 11.35 25,700 0 0.3
03/07/2019
11.35
 2,342,120 11.45 11.50 11.35 29,760 0 0.3
02/07/2019
11.45
 2,530,270 11.55 11.55 11.40 265,820 659,510 -4.5
01/07/2019
11.55
 4,227,550 11.35 11.60 11.45 31,660 5,200 0.3
28/06/2019
11.35
 3,056,690 11.30 11.40 11.25 31,200 17,320 0.2
27/06/2019
11.30
 3,913,270 11.50 11.55 11.30 1,900 0 0.0
26/06/2019
11.50
 2,815,950 11.65 11.65 11.50 154,960 11,370 1.7
25/06/2019
11.65
 2,499,830 11.70 11.80 11.60 98,000 8,810 1.0
24/06/2019
11.70
 3,159,730 11.45 11.70 11.50 0 8,390 -0.1
21/06/2019
11.45
 15,020,810 11.50 11.60 11.40 1,653,200 13,058,730 -130.7
20/06/2019
11.50
 2,744,170 11.30 11.55 11.30 716,420 541,630 2.0
19/06/2019
11.30
 1,284,560 11.20 11.40 11.25 369,580 241,000 1.5
18/06/2019
11.20
 3,530,280 11.45 11.50 11.20 300,710 774,340 -5.3
17/06/2019
11.45
 2,865,290 11.65 11.70 11.45 312,150 327,380 -0.2
14/06/2019
11.65
 1,135,670 11.60 11.75 11.60 85,300 0 1.0
13/06/2019
11.60
 1,308,500 11.65 11.70 11.60 124,640 0 1.4
12/06/2019
11.65
 556,040 11.70 11.80 11.65 113,260 0 1.3
11/06/2019
11.70
 1,201,010 11.80 11.85 11.70 105,020 9,990 1.1
10/06/2019
11.80
 3,030,830 11.75 11.85 11.75 958,530 4,000 11.3
07/06/2019
11.75
 1,429,480 11.55 11.75 11.60 95,880 0 1.1
06/06/2019
11.55
 1,900,010 11.65 11.70 11.55 2,500 0 0.0
05/06/2019
11.65
 2,401,360 11.60 11.80 11.65 293,520 6,070 3.4
04/06/2019
11.60
 2,440,450 11.60 11.70 11.55 198,170 11,260 2.2
03/06/2019
11.60
 3,847,140 11.75 11.75 11.50 381,970 2,100 4.4
31/05/2019
11.75
 1,928,870 11.80 11.90 11.70 85,040 10,000 0.9
30/05/2019
11.80
 2,100,560 11.75 11.90 11.70 200,000 800 2.3
29/05/2019
11.75
 1,765,170 11.80 11.85 11.75 98,050 0 1.2
28/05/2019
11.80
 2,307,740 11.80 11.95 11.75 639,230 472,630 2.0
27/05/2019
11.80
 1,256,990 11.80 11.90 11.75 0 1,590 -0.0
24/05/2019
11.80
 6,040,540 12 12 11.75 49,530 2,008,800 -23.3
23/05/2019
12
 1,873,810 12.05 12.15 11.95 237,810 2,500 2.8
22/05/2019
12.05
 4,453,110 12.05 12.20 12 200 388,980 -4.7
21/05/2019
12.05
 5,450,380 11.95 12.20 11.95 385,730 0 4.7
20/05/2019
11.95
 2,869,040 11.95 12.05 11.90 103,030 17,640 1.0
17/05/2019
11.95
 1,816,710 12 12.05 11.95 92,680 3,480 1.1
16/05/2019
12
 1,844,380 12.05 12.15 11.95 5,720 119,320 -1.4
15/05/2019
12.05
 3,044,590 11.90 12.15 11.95 10,850 1,000 0.1
14/05/2019
11.90
 2,992,760 11.95 11.95 11.80 9,700 0 0.1
13/05/2019
11.95
 1,962,990 12 12.05 11.85 19,850 73,140 -0.6
10/05/2019
12
 1,969,450 11.90 12.05 11.90 0 2,020 -0.0
09/05/2019
11.90
 6,642,650 12.15 12.20 11.85 1,500 22,180 -0.2
08/05/2019
12.15
 4,254,250 12.10 12.25 11.95 680,360 96,380 7.1
07/05/2019
12.10
 3,868,150 12.05 12.20 12.05 1,942,610 278,040 20.1
06/05/2019
12.05
 2,757,880 12.35 12.35 12.05 5,200 2,000 0.0
03/05/2019
12.35
 8,683,660 11.90 12.40 11.90 689,610 90,400 7.3
02/05/2019
11.90
 2,096,650 11.95 12.10 11.85 132,410 172,220 -0.5
26/04/2019
11.95
 1,503,470 11.85 12 11.85 21,190 1,220 0.2
25/04/2019
11.85
 2,901,000 12.05 12.05 11.80 2,019,320 1,855,060 1.9
24/04/2019
12.05
 2,009,830 12.05 12.20 12.05 1,849,950 1,005,000 10.3
23/04/2019
12.05
 4,444,940 11.55 12.20 11.55 727,440 0 8.7
22/04/2019
11.55
 2,430,560 11.75 11.80 11.55 688,740 866,470 -2.1
19/04/2019
11.75
 1,650,400 11.75 11.90 11.75 1,400 0 0.0
18/04/2019
11.75
 2,439,170 11.90 12 11.75 21,400 21,080 0.0
17/04/2019
11.90
 1,712,260 12.05 12.20 11.90 596,030 0 7.2
16/04/2019
12.05
 3,054,010 12.10 12.15 11.85 1,215,170 34,710 14.2
12/04/2019
12.10
 1,541,760 12.05 12.15 12.05 362,400 0 4.4
11/04/2019
12.05
 788,760 12.10 12.20 12.05 21,270 0 0.3
10/04/2019
12.10
 1,969,270 12.25 12.25 12.05 20,000 470 0.2
09/04/2019
12.25
 2,722,310 12.25 12.35 12.20 378,760 0 4.6
08/04/2019
12.25
 1,881,280 12.25 12.30 12.15 63,610 3,800 0.7
05/04/2019
12.25
 1,143,430 12.30 12.30 12.20 100 0 0.0
04/04/2019
12.30
 1,093,530 12.25 12.30 12.20 30,990 30,480 0.0
03/04/2019
12.25
 1,428,070 12.20 12.30 12.15 42,400 3,130 0.5
02/04/2019
12.20
 1,825,870 12.40 12.50 12.20 10 5,700 -0.1
01/04/2019
12.40
 1,685,150 12.20 12.40 12.20 75,500 330 0.9
29/03/2019
12.20
 3,432,790 12.15 12.35 12.15 2,175,000 3,580,160 -17.2
28/03/2019
12.15
 4,031,920 12.35 12.35 12.15 2,173,150 3,710,340 -18.8
27/03/2019
12.35
 1,242,070 12.30 12.40 12.30 256,050 647,360 -4.8
26/03/2019
12.30
 1,684,920 12.25 12.45 12.30 337,000 557,200 -2.7
25/03/2019
12.25
 3,929,770 12.55 12.55 12.15 787,730 1,147,760 -4.4
22/03/2019
12.55
 3,001,570 12.50 12.65 12.45 201,760 680 2.5
21/03/2019
12.50
 4,744,360 12.80 12.90 12.50 850,170 0 10.7
20/03/2019
12.80
 4,222,210 12.70 12.85 12.65 1,644,800 0 20.9
19/03/2019
12.70
 4,335,960 12.85 12.90 12.70 210,540 55,630 2.0
18/03/2019
12.85
 3,314,010 12.95 13.05 12.85 7,980 692,390 -8.8
15/03/2019
12.95
 4,399,800 13 13.05 12.85 518,000 590,460 -0.9
14/03/2019
13
 8,475,690 12.80 13.15 12.75 0 509,950 -6.6
13/03/2019
12.80
 6,154,040 12.70 12.95 12.75 281,340 1,330 3.6
12/03/2019
12.70
 3,782,210 12.55 12.70 12.50 53,880 559,540 -6.4
11/03/2019
12.55
 2,106,880 12.60 12.65 12.45 7,000 342,900 -4.2
08/03/2019
12.60
 2,904,210 12.80 12.80 12.55 2,200 16,920 -0.2
07/03/2019
12.80
 3,504,640 12.65 12.90 12.65 329,960 1,200 4.2
06/03/2019
12.65
 2,020,170 12.70 12.75 12.60 99,250 1,010 1.2
05/03/2019
12.70
 4,727,110 12.75 12.90 12.65 55,680 35,400 0.3
04/03/2019
12.75
 3,063,000 12.65 12.80 12.65 143,890 97,710 0.6
01/03/2019
12.65
 2,599,200 12.30 12.65 12.45 135,850 0 1.7
28/02/2019
12.30
 8,437,060 12.70 12.85 12.30 160,510 1,071,580 -11.4
27/02/2019
12.70
 2,409,880 12.80 12.90 12.70 167,290 49,700 1.5
26/02/2019
12.80
 3,764,680 12.90 12.95 12.70 710,030 1,482,480 -9.9
25/02/2019
12.90
 6,896,200 13.05 13.15 12.90 1,594,340 857,880 9.6
22/02/2019
13.05
 5,726,470 13 13.15 12.80 773,990 102,460 8.8
21/02/2019
13
 4,116,800 12.90 13 12.80 1,178,710 0 15.2

Chính sách bảo mật | Điều khoản sử dụng |