Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.30
-4.30
(-6.36%)
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) 		3.70 5.88% 207,848,500 -17,950,500 -1,171.0
60.80
67.80
67.60
2 tháng
(2026-01-16) 		8.20 14.04% 470,774,300 3,446,900 148.8
58.10
67.80
67.60
3 tháng
(2025-12-17) 		19.40 41.10% 818,492,800 -4,169,500 -184.8
47.20
67.80
67.60
6 tháng
(2025-09-18) 		9.60 16.84% 1,331,065,100 -91,424,900 -4,751.1
46
67.80
67.60
12 tháng
(2025-03-24) 		28 72.54% 2,999,578,600 -151,783,577 -7,308.2
33.10
67.80
67.60
24 tháng
(2024-03-27) 		35.70 115.53% 5,923,397,300 -208,836,184 -9,320.7
26.80
67.80
67.60
36 tháng
(2023-04-03) 		39.85 148.97% 10,567,513,300 -296,621,504 -11,778.4
24.95
67.80
67.60
60 tháng
(2021-04-12) 		43.15 184.01% 21,084,570,500 40,710,423 -2,984.4
14.85
67.80
67.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
59
 6,674,400 59 59.30 58.10 244,100 162,600 4.8
16/10/2025
59.50
 10,235,300 60.10 60.40 58.50 1,053,800 1,504,500 -26.8
15/10/2025
60
 3,805,800 60.20 60.80 60 200,200 176,500 1.4
14/10/2025
60.60
 7,039,200 61.10 61.30 60.10 938,200 353,700 35.5
13/10/2025
61
 7,743,200 59.90 61 59.30 786,000 967,000 -10.8
10/10/2025
60.40
 8,202,400 60.20 60.40 59.20 1,595,300 3,113,900 -90.0
09/10/2025
60
 9,593,000 60.30 61 59.70 0 0 0
08/10/2025
59.90
 10,390,300 58.60 60 58.50 2,887,700 1,077,900 108.1
07/10/2025
58.50
 7,496,400 60 60.40 58.50 206,900 3,915,100 -218.4
06/10/2025
59.80
 10,349,900 58 59.80 57.10 489,900 4,148,700 -211.9
03/10/2025
57
 9,437,900 58.60 58.60 57 385,100 3,644,500 -187.6
02/10/2025
58.70
 8,412,100 60 60.30 58 513,000 3,440,500 -172.8
01/10/2025
59.80
 18,440,100 57.10 59.80 56.70 1,877,500 4,297,000 -143.1
30/09/2025
56.90
 8,892,800 56.60 57.10 56 1,702,000 2,633,500 -52.1
29/09/2025
56.60
 5,361,700 56.50 56.60 55.40 1,415,500 1,300,600 7.1
26/09/2025
56.50
 6,010,100 56.90 56.90 55.90 334,500 1,976,900 -92.3
25/09/2025
56.90
 6,594,300 57.20 57.20 56 402,000 2,873,200 -139.0
24/09/2025
57
 6,866,400 55.40 57 54.50 581,800 954,600 -20.3
23/09/2025
55.40
 5,215,300 55.20 55.70 54.50 770,000 624,500 8.0
22/09/2025
54.80
 8,456,900 55.50 55.70 53.60 522,500 3,338,400 -152.7
19/09/2025
55.20
 14,993,400 57.40 57.50 55.20 6,120,000 11,195,300 -282.9
18/09/2025
57
 8,193,300 56.50 57.30 55.80 1,017,100 1,549,300 -30.4
17/09/2025
56.20
 8,281,600 56.30 56.60 55.50 807,700 1,959,600 -64.4
16/09/2025
56.10
 6,628,000 56.40 56.90 55.90 1,248,400 1,637,000 -21.7
15/09/2025
56
 8,931,100 55.20 56 54.50 1,200,100 3,451,100 -123.4
12/09/2025
55.40
 6,397,200 55.90 55.90 55.10 789,200 2,070,800 -70.9
11/09/2025
55.40
 12,854,900 54.20 55.70 52.60 2,441,000 1,286,200 62.6
10/09/2025
53.90
 7,469,300 54.50 54.90 53.40 1,150,200 3,096,200 -104.5
09/09/2025
54.20
 6,237,400 53.90 54.30 53.10 785,100 1,200,400 -22.3
08/09/2025
54
 11,396,400 55.70 56.20 53.90 1,080,900 1,105,100 -1.8
05/09/2025
56
 11,299,600 56.90 57.10 54.80 417,700 1,812,900 -78.6
04/09/2025
56.40
 7,720,900 56.70 56.80 55.70 914,800 2,244,100 -74.3
03/09/2025
56.30
 7,512,300 56 56.30 55.20 1,279,200 2,001,200 -39.4
29/08/2025
55.60
 13,870,300 55.20 55.80 54.30 1,761,900 4,171,200 -131.7
28/08/2025
54.80
 8,394,200 55.90 56.20 54.40 766,901 4,640,800 0
27/08/2025
55.60
 15,918,500 55.30 56.40 54.10 2,745,300 4,356,000 -89.1
26/08/2025
55
 12,289,300 52.50 55 52.40 1,152,600 2,255,800 -58.9
25/08/2025
53
 22,715,200 56.20 56.50 51.70 867,300 5,365,800 -244.6
22/08/2025
55.50
 21,576,300 57.40 59.10 54.60 1,300,400 3,405,000 -120.4
21/08/2025
57.80
 26,950,700 54.80 57.80 54.70 2,412,200 3,629,300 -72.7
20/08/2025
54.10
 25,005,100 53.40 54.40 51.70 2,902,000 2,814,200 4.3
19/08/2025
53.20
 10,619,300 52.70 53.90 52.30 1,618,900 2,676,300 -56.0
18/08/2025
52.80
 12,871,600 53.90 53.90 52.20 2,524,200 2,742,000 -11.3
15/08/2025
53.90
 13,248,000 55.90 56 53 1,559,900 3,710,300 -116.7
14/08/2025
55.40
 16,179,400 54.30 56.30 53.70 2,155,200 1,657,900 27.1
13/08/2025
53.90
 8,805,500 54.40 54.40 52.90 1,958,800 1,637,300 17.6
12/08/2025
54
 7,085,300 53.60 54.80 53 2,244,000 695,700 83.5
11/08/2025
53.70
 11,099,300 53.60 53.80 52.70 3,718,200 3,271,100 24.8
08/08/2025
54
 15,418,000 54.40 54.40 52.50 2,607,700 2,336,300 15.2
07/08/2025
54.60
 14,247,000 54.80 55.20 52.90 3,526,400 1,530,900 107.9
06/08/2025
54.10
 12,203,200 52.60 54.10 52.20 5,195,200 504,600 250.0
05/08/2025
51.70
 34,970,000 50.40 53.50 49.65 4,444,300 3,042,400 68.0
04/08/2025
50
 10,261,900 48.90 50 48.50 1,533,200 1,076,400 23.1
01/08/2025
49.40
 13,980,500 50.30 50.80 49.10 794,400 3,484,900 -134.1
31/07/2025
49.95
 18,161,500 49.90 50.70 49.25 1,627,300 3,329,700 -84.8
30/07/2025
49.30
 17,249,500 48.85 50.30 48.10 2,401,600 2,014,300 19.0
29/07/2025
48
 24,137,000 49.10 50.80 48 2,792,400 1,912,200 43.0
28/07/2025
49.10
 15,097,200 48.80 49.30 48.35 1,013,800 1,443,100 -20.9
25/07/2025
48.80
 7,947,800 49.45 49.50 48.80 902,000 1,878,300 -47.9
24/07/2025
49
 10,168,300 48.80 49.50 48.50 334,800 1,126,600 -38.8
23/07/2025
48.70
 15,205,900 49.70 49.70 48.50 1,081,300 1,850,100 -38.0
22/07/2025
49.50
 9,543,900 49.20 49.50 48.70 521,700 1,604,700 -52.9
21/07/2025
49.50
 10,525,200 50.70 50.80 49.15 1,442,900 2,266,900 -41.0
18/07/2025
50.20
 26,073,200 48 50.50 47.40 3,588,800 3,937,500 -15.8
17/07/2025
47.70
 9,050,500 48.05 48.40 47.60 1,268,800 502,700 36.7
16/07/2025
47.80
 9,529,800 47.80 48.15 47.25 1,212,700 1,880,600 -31.8
15/07/2025
47.70
 9,831,600 48.20 49.20 47.70 1,868,300 319,600 75.0
14/07/2025
47.95
 8,661,400 47.75 48.10 47.20 1,093,900 914,200 8.7
11/07/2025
47.65
 10,780,900 47.80 48.50 47.35 1,709,600 977,600 0
10/07/2025
47.65
 8,376,100 47.90 47.90 47.25 1,456,700 887,800 0
09/07/2025
47.80
 9,776,500 48 48.10 47.35 1,561,800 357,200 0
08/07/2025
47.65
 6,020,400 47.70 48.05 47.20 761,500 548,200 10.2
07/07/2025
47.55
 8,252,600 47.10 48.50 47.10 2,672,400 607,500 98.4
04/07/2025
47.05
 9,440,800 46.70 47.20 46.20 1,440,500 928,700 24.2
03/07/2025
46.65
 14,989,200 47.40 47.70 46.40 2,155,600 1,742,100 19.7
02/07/2025
47.55
 9,449,300 47.30 48.10 47 1,569,800 1,834,500 -12.6
01/07/2025
46.95
 6,104,200 46.80 46.95 46.45 1,130,500 664,300 21.9
30/06/2025
46.70
 6,019,100 46.60 47.05 46.35 979,300 406,200 26.7
27/06/2025
46.35
 5,470,600 47.05 47.10 46.35 237,600 1,585,800 -62.7
26/06/2025
46.80
 9,648,600 47 47.20 46.20 500,400 2,725,900 -103.4
25/06/2025
46.80
 6,595,600 46.50 47.35 46.45 1,070,900 392,800 31.9
24/06/2025
46.50
 10,511,600 46.85 47.20 46.15 1,128,400 2,437,000 -61.4
23/06/2025
46.45
 6,599,000 46.25 47.20 46.15 613,700 969,900 -16.7
20/06/2025
46.60
 10,921,500 47.30 47.50 46.15 832,600 2,033,600 -56.5
19/06/2025
47.15
 8,489,700 47.20 47.45 46.70 946,300 3,107,400 -101.3
18/06/2025
47.20
 12,882,100 46 47.80 45.70 1,391,300 2,566,500 -55.4
17/06/2025
46
 8,798,900 45.55 46.40 45.50 1,130,700 2,848,600 -78.8
16/06/2025
45.50
 8,042,500 44.60 45.50 44.55 486,100 1,943,400 -65.5
13/06/2025
44.90
 13,819,300 44.70 45.20 44.25 1,245,400 982,700 11.5
12/06/2025
45
 20,238,200 43.20 45.75 43.20 2,302,600 1,097,700 53.2
11/06/2025
42.85
 6,729,600 43.15 43.30 42.60 249,900 1,615,100 -58.7
10/06/2025
42.90
 15,151,600 42.10 44 42 1,899,200 1,154,200 31.8
09/06/2025
41.95
 7,225,300 41.95 42.20 41.60 160,600 565,500 -17.0
06/06/2025
41.75
 15,985,000 41.30 42.45 41.10 1,180,100 2,535,500 -56.9
05/06/2025
41.35
 10,652,000 41 41.90 41 855,700 3,688,300 -117.3
04/06/2025
41
 7,724,000 41.70 41.75 41 160,500 3,024,900 -118.5
03/06/2025
41.60
 5,967,100 41.90 42 41.55 7,900 1,563,600 -64.9
02/06/2025
41.80
 11,981,200 40.70 42.20 40.50 873,000 2,468,600 -65.8
30/05/2025
40.70
 8,819,800 41.35 41.35 40.55 427,200 3,120,500 -110.1
29/05/2025
41.30
 7,364,400 41.15 41.40 40.75 1,332,500 2,573,700 -51.0

Chính sách bảo mật | Điều khoản sử dụng |