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)
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
20/02/2019
12.90
 5,454,950 12.80 13.05 12.70 1,439,220 0 18.6
19/02/2019
12.80
 5,247,880 13.10 13.15 12.80 814,740 200 10.6
18/02/2019
13.10
 3,713,540 13 13.20 12.95 449,200 15,770 5.7
15/02/2019
13
 4,507,890 12.95 13.05 12.75 617,210 220,470 5.1
14/02/2019
12.95
 4,821,990 13 13.05 12.90 1,717,090 900 22.3
13/02/2019
13
 6,887,720 13 13.10 12.95 2,587,670 503,420 27.1
12/02/2019
13
 6,462,030 12.95 13.10 12.80 1,860,820 100 24.1
11/02/2019
12.95
 6,861,770 12.40 12.95 12.45 2,161,770 35,420 27.1
01/02/2019
12.40
 3,351,230 12.30 12.40 12.20 1,701,990 100,100 19.8
31/01/2019
12.30
 5,064,350 12 12.40 12 2,665,080 485,710 26.7
30/01/2019
12
 2,487,300 12.15 12.20 12 1,269,770 1,775,910 -6.2
29/01/2019
12.15
 2,870,480 12.25 12.25 12.05 2,324,490 2,000,000 3.9
28/01/2019
12.25
 2,703,010 12.30 12.35 12.10 1,061,900 59,260 12.2
25/01/2019
12.30
 6,422,920 12.20 12.40 12.15 3,738,980 165,000 44.0
24/01/2019
12.20
 3,754,610 12.15 12.20 12 1,027,000 0 12.5
23/01/2019
12.15
 7,824,620 11.75 12.25 11.70 2,602,300 4,710 30.8
22/01/2019
11.75
 4,051,900 11.70 11.85 11.70 1,961,860 36,980 22.6
21/01/2019
11.70
 6,690,440 11.25 11.85 11.25 1,107,250 192,230 10.5
18/01/2019
11.25
 2,620,140 11.20 11.30 11.05 214,630 6,310 2.3
17/01/2019
11.20
 1,740,540 11.30 11.40 11.15 5,930 10,680 -0.1
16/01/2019
11.30
 2,682,420 11.30 11.45 11.30 108,940 2,000 1.2
15/01/2019
11.30
 2,159,900 11.20 11.35 11.20 74,590 90 0.8
14/01/2019
11.20
 1,929,220 11.40 11.45 11.20 1,020 120,200 -1.3
11/01/2019
11.40
 2,169,340 11.40 11.50 11.30 72,920 55,400 0.2
10/01/2019
11.40
 2,073,630 11.40 11.50 11.35 18,610 24,580 -0.1
09/01/2019
11.40
 2,633,920 11.35 11.55 11.40 25,330 9,290 0.2
08/01/2019
11.35
 1,572,220 11.50 11.50 11.30 64,180 564,330 -5.7
07/01/2019
11.50
 3,702,750 11.15 11.60 11.35 1,017,200 34,980 11.3
04/01/2019
11.15
 3,828,780 11.10 11.35 10.90 3,000 254,100 -2.8
03/01/2019
11.10
 6,284,880 11.60 11.65 11.10 500 2,600 -0.0
02/01/2019
11.60
 3,858,970 11.95 12.05 11.60 850 18,650 -0.2
28/12/2018
11.95
 2,108,370 12 12.15 11.95 220 0 0.0
27/12/2018
12
 2,092,380 11.95 12.25 12 10,000 200 0.1
26/12/2018
11.95
 2,469,970 11.95 12.15 11.95 80,620 2,680 0.9

Chính sách bảo mật | Điều khoản sử dụng |