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)
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
25/12/2018
11.95
 6,727,130 12.15 12.15 11.70 24,240 8,210 0.2
24/12/2018
12.15
 3,321,220 12.10 12.45 12.15 40,020 0 0.5
21/12/2018
12.10
 3,672,880 12.25 12.30 12.10 189,700 1,917,080 -20.9
20/12/2018
12.25
 3,411,360 12.45 12.45 12.20 90 154,140 -1.9
19/12/2018
12.45
 3,151,380 12.40 12.45 12.20 533,000 94,190 5.4
18/12/2018
12.40
 5,276,070 12.50 12.50 12.20 541,580 288,020 3.1
17/12/2018
12.50
 3,971,510 12.80 12.80 12.50 33,880 177,760 -1.8
14/12/2018
12.80
 3,741,130 12.90 13 12.70 529,830 53,810 6.1
13/12/2018
12.90
 8,926,020 12.70 13.10 12.75 1,166,090 383,370 10.1
12/12/2018
12.70
 2,711,830 12.50 12.75 12.50 103,430 111,710 -0.1
11/12/2018
12.50
 2,968,290 12.50 12.60 12.45 62,500 67,580 -0.1
10/12/2018
12.50
 4,481,730 12.65 12.65 12.45 74,390 313,930 -3.0
07/12/2018
12.65
 5,038,420 12.60 12.85 12.60 7,100 0 0.1
06/12/2018
12.60
 4,741,210 12.70 12.75 12.55 30,440 4,500 0.3
05/12/2018
12.70
 6,617,680 12.80 12.85 12.55 1,376,060 152,130 15.6
04/12/2018
12.80
 5,838,070 12.80 12.90 12.65 997,460 85,170 11.7
03/12/2018
12.80
 10,674,800 12.15 12.80 12.30 2,151,280 80,540 26.1
30/11/2018
12.15
 2,724,410 12.15 12.25 12.10 676,840 265,920 5.0
29/11/2018
12.15
 3,188,990 12.25 12.35 12.15 518,630 7,830 6.3
28/11/2018
12.25
 1,972,080 12.15 12.25 12.10 432,200 7,830 5.2
27/11/2018
12.15
 2,873,780 12.30 12.40 12.15 601,000 14,670 7.2
26/11/2018
12.30
 1,556,000 12.25 12.30 12.15 331,300 20 4.1
23/11/2018
12.25
 2,126,820 12.40 12.40 12.25 530,000 10 6.5
22/11/2018
12.40
 4,899,780 12.25 12.45 12.25 1,270,000 17,560 15.5
21/11/2018
12.25
 2,547,880 12.20 12.25 12.05 55,870 110,190 -0.7
20/11/2018
12.20
 2,691,270 12.30 12.30 12.15 0 368,490 -4.5
19/11/2018
12.30
 3,045,270 12.10 12.35 12.10 0 26,990 -0.3
16/11/2018
12.10
 3,925,350 12 12.25 12 100 995,160 -12.1
15/11/2018
12
 3,884,920 11.95 12.05 11.85 199,430 331,050 -1.6
14/11/2018
11.95
 3,232,520 12 12.20 11.95 68,670 0 0.8
13/11/2018
12
 5,031,020 12.20 12.20 11.95 200 78,930 -1.0
12/11/2018
12.20
 4,618,460 12.35 12.35 12.05 6,310 0 0.1
09/11/2018
12.35
 3,513,330 12.60 12.65 12.35 10,020 36,280 -0.3
08/11/2018
12.60
 3,120,870 12.70 12.95 12.60 20 0 0.0
07/11/2018
12.70
 11,330,740 12.25 12.80 12.15 2,536,780 139,710 30.2
06/11/2018
12.25
 3,477,960 12.35 12.50 12.25 20,010 0 0.2
05/11/2018
12.35
 3,015,460 12.40 12.40 12.20 890 34,960 -0.4
02/11/2018
12.40
 6,058,610 12.20 12.55 12.20 5,500 149,220 -1.8
01/11/2018
12.20
 3,089,540 12.50 12.60 12.20 40,100 68,430 -0.3
31/10/2018
12.50
 5,142,100 11.95 12.50 12.15 10,800 115,760 -1.3
30/10/2018
11.95
 5,088,100 12 12.30 11.90 220 131,900 -1.6
29/10/2018
12
 5,707,100 12.30 12.35 11.95 32,000 66,370 -0.4
26/10/2018
12.30
 5,793,540 12.55 12.75 12.30 941,420 258,590 8.6
25/10/2018
12.55
 6,170,000 12.60 12.65 11.95 205,400 96,170 1.4
24/10/2018
12.60
 6,594,420 12.55 12.85 12.55 1,615,400 42,170 19.9
23/10/2018
12.55
 9,767,110 12.95 12.95 12.35 314,220 40,030 3.5
22/10/2018
12.95
 8,687,300 13.45 13.50 12.95 119,200 0 1.6
19/10/2018
13.45
 8,314,490 13.50 13.60 13.25 64,600 137,040 -1.0
18/10/2018
13.50
 14,182,290 13.55 13.85 13.35 2,173,460 34,880 29.2
17/10/2018
13.55
 8,921,720 13.60 13.90 13.45 101,280 119,610 -0.2
16/10/2018
13.60
 9,787,750 12.95 13.60 13 850,260 38,400 10.7
15/10/2018
12.95
 7,832,090 13.05 13.20 12.90 3,035,330 289,360 35.8
12/10/2018
13.05
 14,990,250 12.50 13.10 12.30 2,154,800 5,400 27.7
11/10/2018
12.50
 24,729,240 13.40 13.40 12.50 196,530 150,510 0.6
10/10/2018
13.40
 9,022,660 13.55 13.60 13.30 75,440 385,800 -4.2
09/10/2018
13.55
 19,464,630 13.85 13.95 13.40 66,230 172,860 -1.4
08/10/2018
13.85
 17,690,010 13.80 13.95 13.60 2,966,010 28,190 40.6
05/10/2018
13.80
 19,475,140 13.85 14.30 13.75 7,010 171,460 -2.3
04/10/2018
13.85
 8,961,930 13.85 13.95 13.80 338,030 43,100 4.1
03/10/2018
13.85
 16,349,910 13.90 14.05 13.80 2,529,020 35,800 34.7
02/10/2018
13.90
 9,280,400 13.85 14.05 13.70 1,151,810 159,910 13.8
01/10/2018
13.85
 22,126,950 13.50 14.40 13.70 8,290,830 120,830 115.9
28/09/2018
13.50
 27,263,660 12.65 13.50 12.65 9,718,520 29,130 129.7
27/09/2018
12.65
 4,737,730 12.70 12.85 12.60 112,770 10,770 1.3
26/09/2018
12.70
 6,316,740 12.65 12.90 12.60 5,000 120,730 -1.5
25/09/2018
12.65
 4,617,820 12.55 12.80 12.50 82,090 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |