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)
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
06/08/2018
11.15
 3,133,130 11.05 11.35 11 38,580 400 0.4
03/08/2018
11.05
 2,413,580 11.05 11.30 11.05 502,890 20,440 5.4
02/08/2018
11.05
 7,584,140 11.30 11.30 10.95 69,410 100,000 -0.3
01/08/2018
11.30
 2,520,310 11.45 11.55 11.30 235,080 16,670 2.5
31/07/2018
11.45
 4,228,220 11.50 11.70 11.35 431,190 50 5.0
30/07/2018
11.50
 5,185,990 11.20 11.55 11.25 504,870 540 5.8
27/07/2018
11.20
 2,794,540 11.25 11.40 11.20 37,570 370 0.4
26/07/2018
11.25
 4,443,590 11.20 11.35 11.05 86,190 377,600 -3.2
25/07/2018
11.20
 3,150,420 11.40 11.55 11.20 131,100 271,430 -1.6
24/07/2018
11.40
 5,421,070 11.75 11.80 11.40 42,900 475,680 -5.0
23/07/2018
11.75
 14,236,370 11 11.75 11.25 44,610 64,070 -0.2
20/07/2018
11
 4,076,100 11 11.10 10.80 167,580 180,350 -0.1
19/07/2018
11
 3,335,440 11.20 11.20 10.90 149,000 23,810 1.4
18/07/2018
11.20
 5,786,780 10.75 11.20 10.80 28,120 108,750 -0.9
17/07/2018
10.75
 4,090,070 10.50 10.80 10.45 255,600 191,420 0.7
16/07/2018
10.50
 3,023,400 10.45 10.70 10.45 580 111,830 -1.2
13/07/2018
10.45
 2,839,740 10.15 10.50 10.30 2,000 20,050 -0.2
12/07/2018
10.15
 3,157,170 10 10.45 10 0 40,100 -0.4
11/07/2018
10
 4,815,180 10.40 10.40 9.85 153,100 130,180 0.2
10/07/2018
10.40
 2,366,070 10.40 10.60 10.40 117,160 153,910 -0.4
09/07/2018
10.40
 4,717,430 10.40 10.75 10.40 201,860 1,109,570 -9.6
06/07/2018
10.40
 8,470,650 9.72 10.40 9.70 1,000,330 2,980,690 -19.9
05/07/2018
9.72
 5,658,700 10.30 10.35 9.67 209,080 1,359,360 -11.5
04/07/2018
10.30
 6,767,270 10.35 10.65 10.25 75,950 2,183,310 -21.9
03/07/2018
10.35
 6,648,330 11.10 11.25 10.35 15,220 2,137,930 -22.6
02/07/2018
11.10
 3,788,190 11.55 11.55 11.10 110,550 57,000 0.6
29/06/2018
11.55
 1,885,150 11.55 11.70 11.50 120,320 10,000 1.3
28/06/2018
11.55
 3,663,730 11.80 11.85 11.40 40,010 0 0.5
27/06/2018
11.80
 1,747,560 12 12.20 11.80 256,050 2,000 3.1
26/06/2018
12
 2,546,840 12.15 12.15 11.85 266,370 8,500 3.1
25/06/2018
12.15
 2,825,390 12 12.35 12.05 863,860 33,260 10.2
22/06/2018
12
 3,189,890 11.70 12.05 11.60 1,018,650 17,860 11.8
21/06/2018
11.70
 2,488,750 12 12 11.65 681,660 20,320 7.8
20/06/2018
12
 3,285,750 11.70 12 11.60 409,760 38,530 4.4
19/06/2018
11.70
 8,280,170 12 12 11.30 1,221,690 426,130 9.1
18/06/2018
12
 3,986,380 12.40 12.55 11.85 204,700 13,770 2.3
15/06/2018
12.40
 5,462,650 12.55 12.60 12.35 997,440 3,589,690 -32.2
14/06/2018
12.55
 2,464,740 12.80 12.80 12.50 155,890 5,231,300 -68.5
13/06/2018
12.80
 1,814,330 12.80 12.95 12.70 169,820 10,050 2.0
12/06/2018
12.80
 8,549,820 12.60 12.95 12.35 1,265,210 222,170 13.0
11/06/2018
12.60
 3,756,490 12.90 12.90 12.60 27,700 97,870 -0.9
08/06/2018
12.90
 3,969,030 13 13.10 12.85 99,060 35,690 0.8
07/06/2018
13
 7,106,430 13.30 13.35 12.95 44,700 22,320 0.3
06/06/2018
13.30
 8,478,470 12.90 13.45 12.70 24,850 14,360 0.1
05/06/2018
12.90
 8,107,860 12.55 13.15 12.60 107,790 26,530 1.0
04/06/2018
12.55
 7,419,940 11.75 12.55 12 105,070 125,080 -0.3
01/06/2018
11.75
 4,314,180 11.75 12 11.70 24,110 144,980 -1.4
31/05/2018
11.75
 3,226,080 11.50 11.85 11.40 11,600 402,910 -4.6
30/05/2018
11.50
 4,355,010 11.60 11.75 11.40 73,040 236,560 -1.9
29/05/2018
11.60
 7,049,880 10.85 11.60 10.90 307,870 10,500 3.4
28/05/2018
10.85
 7,851,450 11.65 11.65 10.85 41,950 418,710 -4.2
25/05/2018
11.65
 3,719,300 12.05 12.10 11.65 39,900 6,330 0.4
24/05/2018
12.05
 4,270,750 12.15 12.30 11.95 821,310 320,420 6.1
23/05/2018
12.15
 4,596,350 12 12.25 11.80 631,340 109,340 6.3
22/05/2018
12
 7,441,600 12.60 12.60 11.75 42,590 18,100 0.3
21/05/2018
12.60
 3,395,120 12.75 12.95 12.60 27,280 215,300 -2.4
18/05/2018
12.75
 3,843,440 12.75 12.90 12.50 76,860 20,600 0.7
17/05/2018
12.75
 2,661,130 13.05 13.10 12.75 18,120 55,640 -0.5
16/05/2018
13.05
 2,502,170 13.10 13.20 13 10,510 430 0.1
15/05/2018
13.10
 3,437,030 13.10 13.30 13 10 50,630 -0.7
14/05/2018
13.10
 2,829,090 13.10 13.30 12.95 8,800 751,940 -9.7
11/05/2018
13.10
 5,002,790 12.90 13.15 12.70 132,810 1,658,000 -19.7
10/05/2018
12.90
 5,838,710 13.50 13.50 12.80 9,210 1,473,430 -19.3
09/05/2018
13.50
 2,448,570 13.65 13.75 13.45 2,510 40 0.0
08/05/2018
13.65
 3,345,160 13.95 14 13.65 2,520 54,800 -0.7
07/05/2018
13.95
 4,882,230 13.45 13.95 13.40 94,010 2,950 1.2

Chính sách bảo mật | Điều khoản sử dụng |