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)
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
24/09/2018
12.55
 7,248,540 12.70 12.85 12.50 2,000 7,500 -0.1
21/09/2018
12.70
 14,011,070 12.65 12.90 12.60 3,022,430 3,221,360 -2.4
20/09/2018
12.65
 4,633,490 12.55 12.65 12.50 131,650 10,550 1.5
19/09/2018
12.55
 11,799,070 12.40 12.75 12.35 2,506,030 99,410 30.4
18/09/2018
12.40
 9,697,580 11.85 12.40 11.65 33,950 27,000 0.1
17/09/2018
11.85
 7,063,020 12 12.05 11.85 72,040 192,640 -1.4
14/09/2018
12
 5,249,010 12.05 12.20 11.95 17,140 68,690 -0.6
13/09/2018
12.05
 7,446,610 12.10 12.20 12.05 70,670 47,110 0.3
12/09/2018
12.10
 13,219,870 11.80 12.30 11.90 169,460 233,720 -0.8
11/09/2018
11.80
 6,153,730 11.75 11.85 11.60 243,830 30,720 2.5
10/09/2018
11.75
 18,103,700 11.30 11.80 11.35 426,780 294,040 1.6
07/09/2018
11.30
 4,700,940 11.05 11.50 11.25 1,150 74,620 -0.8
06/09/2018
11.05
 3,468,930 11.10 11.20 11 550,080 124,830 4.7
05/09/2018
11.10
 4,077,680 11.25 11.25 11.05 20,930 114,950 -1.1
04/09/2018
11.25
 4,334,470 11.35 11.40 11.20 63,580 9,840 0.6
31/08/2018
11.35
 6,896,940 11.50 11.55 11.35 3,500 29,950 -0.3
30/08/2018
11.50
 5,942,360 11.40 11.55 11.30 1,108,910 500,200 7.0
29/08/2018
11.40
 2,619,380 11.50 11.55 11.35 1,220 322,000 -3.7
28/08/2018
11.50
 3,742,950 11.40 11.55 11.40 200 9,950 -0.1
27/08/2018
11.40
 4,277,920 11.30 11.55 11.35 33,640 200 0.4
24/08/2018
11.30
 3,585,410 11.40 11.45 11.25 1,760 20,420 -0.2
23/08/2018
11.40
 3,559,200 11.45 11.50 11.35 66,950 323,880 -2.9
22/08/2018
11.45
 6,524,970 11.20 11.60 11.40 590 10,220 -0.1
21/08/2018
11.20
 5,557,070 11.15 11.30 11.15 38,920 431,550 -4.4
20/08/2018
11.15
 4,785,990 11.20 11.30 11.15 0 1,065,880 -11.9
17/08/2018
11.20
 3,021,220 11.40 11.60 11.20 81,600 59,450 0.2
16/08/2018
11.40
 5,988,420 11.40 11.40 11.15 70,050 385,530 -3.6
15/08/2018
11.40
 5,347,120 11.60 11.75 11.35 250,820 258,840 -0.1
14/08/2018
11.60
 3,492,740 11.80 11.85 11.60 40,330 43,760 -0.0
13/08/2018
11.80
 10,740,690 11.25 11.80 11.20 1,579,170 78,440 17.5
10/08/2018
11.25
 3,197,060 11.30 11.35 11.20 117,670 84,510 0.4
09/08/2018
11.30
 8,036,140 11.35 11.65 11.20 600,400 316,880 3.2
08/08/2018
11.35
 3,476,090 11.15 11.35 11.10 5,100 19,900 -0.2
07/08/2018
11.15
 2,230,630 11.15 11.25 11.05 338,800 23,180 3.5

Chính sách bảo mật | Điều khoản sử dụng |