Ngân hàng TMCP Sài Gòn Thương Tín (stb)

64
2.10
(3.39%)
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
(2025-12-29) 		2.10 3.51% 374,465,500 -8,244,200 -312.5
51.80
63.50
61.90
2 tháng
(2025-11-28) 		13.40 27.57% 546,895,100 -11,336,200 -400.5
46
63.50
61.90
3 tháng
(2025-10-29) 		4.80 8.39% 734,087,500 -53,051,500 -2,476.6
46
63.50
61.90
6 tháng
(2025-07-31) 		12.05 24.12% 1,418,689,800 -109,002,699 -5,409.2
46
63.50
61.90
12 tháng
(2025-02-03) 		25.55 70.10% 2,968,657,600 -168,568,087 -7,771.1
33.10
63.50
61.90
24 tháng
(2024-02-07) 		30.90 99.36% 6,203,172,000 -202,451,563 -8,882.5
26.80
63.50
61.90
36 tháng
(2023-02-13) 		37.50 153.06% 10,853,690,300 -339,260,293 -12,570.5
23.35
63.50
61.90
60 tháng
(2021-02-22) 		43.40 233.33% 21,804,318,900 53,409,023 -2,409.2
14.85
63.50
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2025
41.05
 7,824,600 41.70 41.70 41.05 552,000 1,696,700 -47.3
27/05/2025
41.50
 8,067,700 41.55 42.10 41.10 737,600 2,454,900 -71.3
26/05/2025
41.55
 10,359,000 41.50 41.75 40.30 985,100 1,479,000 -20.4
23/05/2025
41.80
 10,650,200 41.10 41.80 40.80 1,898,000 419,500 61.4
22/05/2025
41.10
 9,149,500 41.75 42 41 2,787,005 618,100 0
21/05/2025
41.80
 39,103,400 39.50 42.25 39.50 9,229,000 757,200 354.2
20/05/2025
39.50
 10,361,100 39 39.65 39 988,200 796,900 7.7
19/05/2025
39
 15,035,800 39.50 39.65 38.95 566,006 415,300 0
16/05/2025
39.80
 8,322,100 40.70 40.75 39.80 117,315 1,527,801 0
15/05/2025
40.70
 18,297,100 40.20 41.10 40.05 2,733,000 1,390,400 0
14/05/2025
40
 11,857,000 40.20 40.30 39.70 2,733,791 2,295,010 0
13/05/2025
40.10
 13,378,200 40.35 40.40 39.60 856,400 4,657,300 0
12/05/2025
40
 17,745,900 39.80 40.05 39.75 1,448,900 4,299,900 0
09/05/2025
39.75
 15,287,300 39.40 40.15 39.30 755,500 1,339,200 0
08/05/2025
39.50
 9,549,200 38.85 39.60 38.75 2,182,700 830,700 0
07/05/2025
38.75
 7,885,800 38.95 39.15 38.65 1,411,400 13,700 0
06/05/2025
38.85
 8,137,000 39.40 39.70 38.85 823,600 797,500 0
05/05/2025
39.50
 5,167,000 39.20 39.65 38.95 254,500 609,800 0
29/04/2025
39.10
 4,551,800 39.20 39.40 38.90 89,900 124,084 -1.3
28/04/2025
39.25
 9,043,800 39.25 39.30 38.75 991,100 1,150,200 -6.1
25/04/2025
39.15
 23,650,700 40.20 40.50 39.15 607,789 4,073,700 -138.6
24/04/2025
40.20
 13,836,900 40.20 40.45 39.50 2,338,800 354,902 79.5
23/04/2025
40.20
 13,621,800 41.05 41.20 40.15 1,020,000 886,301 5.4
22/04/2025
40.65
 32,019,500 40.45 40.65 37.65 5,877,265 1,936,700 153.9
21/04/2025
40.45
 34,146,600 38.55 41.20 37.85 1,703,768 1,933,900 -10.5
18/04/2025
38.55
 14,439,400 38.60 39.15 38.50 662,502 1,412,100 -29.1
17/04/2025
38.30
 12,994,500 38 38.50 37.95 1,229,371 3,511,914 -87.0
16/04/2025
38.15
 9,915,900 38.60 38.85 38.05 465,600 1,028,200 -21.8
15/04/2025
38.45
 16,839,800 37.45 38.45 37.10 1,384,514 683,800 26.3
14/04/2025
37.80
 12,950,500 37.95 38.50 37.55 1,704,506 1,046,400 25.1

Chính sách bảo mật | Điều khoản sử dụng |