Ngân hàng TMCP Sài Gòn Thương Tín (stb)

72.30
1.40
(1.97%)
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
(2026-05-20) 		-0.70 -0.98% 115,625,500 -5,337,067 0
66.10
72.30
72.30
2 tháng
(2026-04-20) 		6.70 10.44% 242,534,300 -12,712,955 0
64.20
76.80
72.30
3 tháng
(2026-03-23) 		10.90 18.17% 367,974,000 -26,866,181 0
59.90
76.80
72.30
6 tháng
(2025-12-22) 		18.50 35.31% 1,233,151,900 -39,913,281 -736.6
51.80
76.80
72.30
12 tháng
(2025-06-24) 		24.40 52.47% 2,497,584,900 -147,805,280 -6,360.8
46
76.80
72.30
24 tháng
(2024-07-01) 		41.60 141.98% 5,283,471,600 -222,521,881 -9,196.0
27.20
76.80
72.30
36 tháng
(2023-07-05) 		41 137.12% 10,011,263,900 -289,996,235 -11,147.9
26.30
76.80
72.30
60 tháng
(2021-07-15) 		42.10 146.18% 19,017,977,300 -64,280,058 -5,317.8
14.85
76.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |