Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.40
0.10
(0.16%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |