Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.40
0.20
(0.32%)
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
(2025-12-29) 		2 3.34% 386,962,200 -7,107,800 -242.4
51.80
63.50
63.20
2 tháng
(2025-12-01) 		12.90 26.33% 554,720,600 -9,715,500 -306.5
46
63.50
63.20
3 tháng
(2025-10-30) 		5 8.79% 740,598,100 -52,206,700 -2,423.2
46
63.50
63.20
6 tháng
(2025-08-01) 		12.50 25.30% 1,413,025,000 -106,163,899 -5,254.4
46
63.50
63.20
12 tháng
(2025-02-03) 		25.45 69.82% 2,981,154,300 -167,431,687 -7,701.0
33.10
63.50
63.20
24 tháng
(2024-02-15) 		30.65 98.08% 6,203,466,500 -202,076,863 -8,836.1
26.80
63.50
63.20
36 tháng
(2023-02-13) 		37.40 152.65% 10,866,187,000 -338,123,893 -12,500.4
23.35
63.50
63.20
60 tháng
(2021-02-23) 		43.10 229.26% 21,790,824,600 55,691,523 -2,317.4
14.85
63.50
63.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |