Ngân hàng TMCP Sài Gòn Thương Tín (stb)

28.30
-0.20
(-0.70%)
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
(2024-04-19) 		1.70 6.34% 199,112,700 -6,112,499 -169.4
26.80
28.60
28.50
2 tháng
(2024-03-19) 		-1.90 -6.25% 772,389,200 -10,744,299 -295.3
26.80
32
28.50
3 tháng
(2024-02-19) 		-2.20 -7.17% 1,226,999,800 -10,302,128 -266.5
26.80
32
28.50
6 tháng
(2023-11-20) 		-0.70 -2.40% 2,233,713,200 -21,813,778 -541.9
26.30
32
28.50
12 tháng
(2023-05-24) 		1.10 4.01% 4,772,375,800 -69,557,669 -2,017.3
26.30
33.30
28.50
24 tháng
(2022-05-30) 		5.70 25% 9,070,243,900 30,530,408 -148.5
14.85
33.30
28.50
36 tháng
(2021-06-03) 		-4.25 -12.98% 14,247,251,600 206,322,908 5,282.3
14.85
35.85
28.50
60 tháng
(2019-06-14) 		16.85 144.64% 21,599,025,760 151,218,692 5,226.9
7.30
35.85
28.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
27.10
0
 12,858,200 27.10 27.45 27.05 661,600 2,458,900 -48.9
#102 14/12/2023
27.10
-0.35
 14,265,300 27.45 27.75 27.10 731,500 2,395,900 -45.6
#103 13/12/2023
27.45
-0.55
 20,639,100 28 28.20 27.45 208,900 3,160,500 -81.8
#104 12/12/2023
28
0.15
 6,953,400 27.85 28.10 27.80 550,900 1,296,400 -20.8
#105 11/12/2023
27.85
-0.35
 14,345,000 28.20 28.40 27.85 504,600 2,857,000 -65.8
#106 08/12/2023
28.20
-0.35
 14,678,400 28.55 28.85 28.20 319,500 3,398,500 -87.7
#107 07/12/2023
28.55
0.45
 29,262,200 28.10 28.95 28.05 548,800 3,855,000 -94.2
#108 06/12/2023
28.10
0.30
 14,176,100 27.80 28.10 27.70 709,100 2,349,700 -45.8
#109 05/12/2023
27.80
-0.40
 12,589,600 28.20 28.30 27.80 151,200 1,398,700 -35.0
#110 04/12/2023
28.20
0.70
 19,614,700 27.50 28.35 27.55 758,900 2,035,200 -35.8
#111 01/12/2023
27.50
0
 13,635,000 27.50 27.65 27.05 302,400 1,059,300 -20.7
#112 30/11/2023
27.50
-0.30
 13,608,300 27.80 28.10 27.50 171,800 1,279,700 -30.9
#113 29/11/2023
27.80
-0.35
 12,029,500 28.15 28.25 27.80 487,900 2,213,500 -48.3
#114 28/11/2023
28.15
0.75
 17,252,700 27.40 28.15 26.85 760,000 1,173,400 -11.2
#115 27/11/2023
27.40
-0.90
 19,828,300 28.30 28.30 27.40 228,200 885,400 -18.3
#116 24/11/2023
28.30
0.10
 23,863,000 28.20 28.40 27.50 1,505,200 345,400 32.4
#117 23/11/2023
28.20
-0.90
 16,575,800 29.10 29.30 28.20 355,900 873,200 -14.9
#118 22/11/2023
29.10
-0.20
 19,080,700 29.30 29.45 28.75 742,700 668,000 2.2
#119 21/11/2023
29.30
0.10
 7,021,500 29.20 29.60 29.10 456,100 195,500 7.6
#120 20/11/2023
29.20
-0.15
 16,240,800 29.35 29.45 28.70 992,500 881,700 3.2
#121 17/11/2023
29.35
-0.85
 22,164,800 30.20 30.40 29.05 540,200 3,440,000 -86.0
#122 16/11/2023
30.20
0.20
 9,783,300 30 30.20 29.75 0 0 0
#123 15/11/2023
30
0
 16,567,100 30 30.70 29.80 683,000 2,430,500 -52.8
#124 14/11/2023
30
0.75
 18,566,200 29.25 30.45 29.50 3,056,309 607,800 73.6
#125 13/11/2023
29.25
-0.25
 15,892,800 29.50 29.60 29 1,285,800 877,300 11.9
#126 10/11/2023
29.50
-0.15
 13,739,800 29.65 30 29.25 427,600 970,600 -16.1
#127 09/11/2023
29.65
-0.35
 22,227,400 30 30.30 29.65 401,800 1,171,500 -22.9
#128 08/11/2023
30
1
 20,906,400 29 30.10 28.75 1,221,900 438,900 23.5
#129 07/11/2023
29
-0.45
 11,144,900 29.45 29.45 28.90 2,133,600 1,533,300 17.4
#130 06/11/2023
29.45
0.95
 26,745,600 28.50 29.50 28.60 4,636,200 186,900 129.7
#131 03/11/2023
28.50
-0.50
 18,856,700 29 29.20 28.40 1,978,800 1,211,500 22.0
#132 02/11/2023
29
1.35
 15,521,400 27.65 29.05 27.90 1,313,100 898,800 12.1
#133 01/11/2023
27.65
0.65
 8,556,100 27 27.70 27.10 754,500 632,500 3.4
#134 31/10/2023
27
0
 27,998,300 27 27.55 26.55 1,260,500 3,023,000 -47.6
#135 30/10/2023
27
-1.70
 21,271,700 28.70 28.80 27 1,049,400 193,800 23.3
#136 27/10/2023
28.70
0.60
 16,878,600 28.10 29.25 28.15 862,200 282,600 16.6
#137 26/10/2023
28.10
-1.45
 40,837,400 29.55 29.55 27.70 3,288,700 595,200 75.6
#138 25/10/2023
29.55
-0.45
 8,074,600 30 30.20 29.55 421,700 443,600 -0.7
#139 24/10/2023
30
0.30
 11,931,200 29.70 30.20 29.75 1,777,800 2,133,700 -10.5
#140 23/10/2023
29.70
-0.40
 13,702,000 30.10 30.10 29.40 475,200 2,732,000 -66.9
#141 20/10/2023
30.10
1.10
 18,953,900 29 30.30 28.85 3,911,400 252,500 109.6
#142 19/10/2023
29
-0.70
 20,421,700 29.70 29.90 28.95 2,068,500 1,720,400 10.3
#143 18/10/2023
29.70
-0.30
 20,147,600 30 30.30 29.35 2,396,800 364,500 60.5
#144 17/10/2023
30
-0.20
 11,770,400 30.20 30.70 30 882,000 152,700 22.1
#145 16/10/2023
30.20
-1.30
 25,870,900 31.50 31.50 30.20 540,700 318,200 6.6
#146 13/10/2023
31.50
-0.10
 11,308,800 31.60 31.60 31 757,000 283,000 15.0
#147 12/10/2023
31.60
-0.15
 8,160,500 31.75 31.95 31.30 533,900 454,700 2.4
#148 11/10/2023
31.75
0.50
 8,374,300 31.25 31.80 31.15 849,000 114,900 23.2
#149 10/10/2023
31.25
0.05
 11,506,300 31.20 31.65 31.25 984,000 372,700 19.3
#150 09/10/2023
31.20
0.25
 9,199,800 30.95 31.30 30.60 349,100 246,200 3.2
#151 06/10/2023
30.95
1.05
 13,108,100 29.90 30.95 29.65 1,442,200 229,300 36.5
#152 05/10/2023
29.90
-0.30
 10,308,800 30.20 30.35 29.85 99,600 769,300 -20.1
#153 04/10/2023
30.20
1
 20,419,400 29.20 30.60 28.85 574,600 762,200 -5.7
#154 03/10/2023
29.20
-1.65
 33,380,900 30.85 30.85 29.05 1,651,500 1,783,000 -4.4
#155 02/10/2023
30.85
0.20
 10,885,000 30.65 31.10 30.60 399,000 190,100 6.4
#156 29/09/2023
30.65
-0.10
 12,280,500 30.75 31.25 30.65 70,700 784,600 -22.0
#157 28/09/2023
30.75
-1.05
 29,418,900 31.80 31.80 30.45 253,500 3,111,500 -88.4
#158 27/09/2023
31.80
0.45
 19,340,500 31.35 31.80 30.55 703,600 1,220,600 -16.3
#159 26/09/2023
31.35
-0.30
 17,056,300 31.65 32.20 31.35 1,137,900 2,102,700 -30.6
#160 25/09/2023
31.65
-1.25
 25,662,800 32.90 33.15 31.40 545,900 1,375,600 -26.8
#161 22/09/2023
32.90
0.55
 35,946,000 32.35 33 31.35 1,002,800 846,400 5.3
#162 21/09/2023
32.35
-0.90
 31,019,800 33.25 33.70 32.35 473,900 789,000 -10.6
#163 20/09/2023
33.25
-0.05
 10,589,700 33.30 33.55 33.20 182,400 766,100 -19.5
#164 19/09/2023
33.30
0.70
 33,669,800 32.60 33.60 32.65 1,199,900 3,283,800 -69.2
#165 18/09/2023
32.60
0.10
 15,196,000 32.50 33.05 32.30 0 0 0
#166 15/09/2023
32.50
0.70
 34,137,000 31.80 33.15 32.10 1,340,500 3,889,600 -83.2
#167 14/09/2023
31.80
-0.15
 14,940,900 31.95 32.45 31.80 481,900 2,151,700 -53.5
#168 13/09/2023
31.95
-0.40
 17,037,500 32.35 32.55 31.85 446,400 4,386,700 -127.3
#169 12/09/2023
32.35
0.75
 14,337,200 31.60 32.35 31.35 838,600 2,523,100 -53.4
#170 11/09/2023
31.60
-0.90
 32,699,500 32.50 32.70 31.55 601,700 2,540,900 -61.9
#171 08/09/2023
32.50
-0.50
 18,547,100 33 33 32.50 472,300 1,777,600 -42.8
#172 07/09/2023
33
-0.05
 20,729,300 33.05 33.25 32.65 391,300 1,911,700 -50.2
#173 06/09/2023
33.05
0.35
 23,144,500 32.70 33.05 32.15 292,700 1,672,500 -44.8
#174 05/09/2023
32.70
0.05
 22,518,900 32.65 33.15 32.40 1,119,300 2,235,000 -36.8
#175 31/08/2023
32.65
0.15
 18,726,700 32.50 32.65 32.35 2,364,500 872,100 48.5
#176 30/08/2023
32.50
0.75
 27,237,000 31.75 32.50 31.80 1,693,300 441,400 40.6
#177 29/08/2023
31.75
0.10
 17,672,400 31.65 31.90 31.35 374,600 2,102,300 -54.6
#178 28/08/2023
31.65
0.55
 18,709,800 31.10 31.90 30.95 693,100 612,100 2.7
#179 25/08/2023
31.10
-0.45
 17,148,500 31.55 31.55 30.95 396,200 777,500 -11.9
#180 24/08/2023
31.55
0.65
 14,088,400 30.90 31.70 30.90 2,386,200 405,200 62.1
#181 23/08/2023
30.90
-1.25
 38,653,900 32.15 32.20 30.75 206,500 2,586,700 -74.4
#182 22/08/2023
32.15
0.35
 32,920,900 31.80 32.15 30.50 273,600 6,608,700 -198.6
#183 21/08/2023
31.80
0.50
 35,255,100 31.30 32.70 31.30 2,997,500 5,756,400 -87.6
#184 18/08/2023
31.30
-1.05
 45,150,600 32.35 32.45 30.30 1,663,500 1,212,800 13.6
#185 17/08/2023
32.35
-0.55
 14,884,100 32.90 32.90 32.25 1,120,600 1,071,700 1.6
#186 16/08/2023
32.90
1.40
 44,953,500 31.50 32.90 31.20 1,277,100 1,489,300 -7.0
#187 15/08/2023
31.50
-0.40
 16,928,700 31.90 32 31.45 225,300 403,200 -5.6
#188 14/08/2023
31.90
0.05
 16,893,000 31.85 32 31.50 1,398,800 4,033,200 -83.4
#189 11/08/2023
31.85
1.30
 33,178,800 30.55 32.10 30.55 4,055,100 1,782,200 71.5
#190 10/08/2023
30.55
-0.65
 13,398,600 31.20 31.30 30.55 950,500 638,700 9.7
#191 09/08/2023
31.20
1.40
 37,815,900 29.80 31.20 29.65 2,260,600 1,243,800 30.0
#192 08/08/2023
29.80
-0.25
 15,546,300 30.05 30.40 29.75 1,151,300 369,700 23.4
#193 07/08/2023
30.05
1.10
 49,624,600 28.95 30.25 29.05 2,717,100 1,610,800 33.1
#194 04/08/2023
28.95
0.35
 18,096,200 28.60 28.95 28.50 926,700 462,300 13.3
#195 03/08/2023
28.60
-0.50
 20,537,400 29.10 29.20 28.60 694,700 469,600 6.5
#196 02/08/2023
29.10
0.15
 18,419,000 28.95 29.30 28.80 1,909,600 1,109,900 23.3
#197 01/08/2023
28.95
0
 41,823,000 28.95 29.70 28.90 1,622,200 1,602,700 0.5
#198 31/07/2023
28.95
0.30
 21,200,800 28.65 29.10 28.50 777,700 498,700 8.0
#199 28/07/2023
28.65
0.55
 19,908,800 28.10 28.75 28.10 1,642,100 1,807,700 -4.8
#200 27/07/2023
28.10
-0.20
 21,100,800 28.30 28.45 27.90 466,600 2,241,700 -50.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc