Ngân hàng TMCP Sài Gòn Thương Tín (stb)

46
-1.70
(-3.56%)
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
(2025-11-12) 		-2.90 -5.73% 167,959,700 -35,825,800 -1,748.6
46
51.30
46
2 tháng
(2025-10-13) 		-13.30 -21.80% 339,382,900 -56,253,000 -2,812.2
46
61
46
3 tháng
(2025-09-15) 		-8.30 -14.82% 516,129,900 -89,307,600 -4,691.8
46
61
46
6 tháng
(2025-06-16) 		2.20 4.84% 1,283,078,500 -116,101,099 -6,005.9
45.50
61
46
12 tháng
(2024-12-17) 		13.60 39.88% 2,725,191,100 -185,717,528 -8,520.0
33.10
61
46
24 tháng
(2023-12-25) 		20.20 73.45% 6,274,905,500 -176,557,063 -8,244.0
26.80
61
46
36 tháng
(2022-12-28) 		24.80 108.30% 10,822,315,700 -279,179,052 -11,200.1
22.35
61
46
60 tháng
(2021-01-07) 		29.25 158.54% 22,148,108,700 55,362,923 -2,503.3
14.85
61
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
37.85
 45,803,600 35.40 37.85 35.40 1,864,042 1,595,900 9.2
10/04/2025
35.40
 231,100 35.40 35.40 35.40 0 3,916 -0.1
09/04/2025
33.10
 30,887,500 33 36 32.40 2,712,100 5,962,700 -113.1
08/04/2025
34.80
 50,377,200 36 36.90 34.80 1,617,825 8,321,475 -235.7
04/04/2025
37.40
 38,581,000 34.10 37.50 34.10 450,184 1,957,500 -54.4
03/04/2025
36.55
 90,990,400 38.10 38.50 36.55 5,240,826 11,857,233 -246.5
02/04/2025
39.25
 8,155,200 39.65 39.75 39.25 110,900 351,500 -9.5
01/04/2025
39.70
 12,024,400 38.65 39.70 38.30 278,800 1,152,400 -33.8
31/03/2025
38.30
 7,858,700 38 38.75 37.95 360,594 1,992,800 -62.5
28/03/2025
38.25
 6,500,900 38.25 38.70 37.95 185,356 248,500 -2.4
27/03/2025
38.25
 5,286,900 38.40 38.60 38.15 66,721 322,200 -9.8
26/03/2025
38.60
 10,412,200 38.65 39.20 38.45 1,140,310 174,689 37.6
25/03/2025
38.65
 5,559,800 38.75 38.80 38.35 0 0 0
24/03/2025
38.60
 9,208,700 38.70 38.70 37.90 271,315 1,030,158 -29.0
21/03/2025
38.65
 6,529,400 38.95 39 38.35 0 0 0
20/03/2025
38.90
 8,974,900 38.40 39 38.10 420,532 698,201 -10.8
19/03/2025
38.40
 12,163,700 38.40 38.60 37.90 589,600 1,625,718 -39.5
18/03/2025
38.40
 6,627,800 38.95 39.10 38.40 73,200 690,310 -23.9
17/03/2025
38.85
 5,677,600 39 39.20 38.50 1,153,161 1,242,223 -3.5
14/03/2025
38.85
 12,595,200 38.80 39.05 38.35 325,100 2,808,025 -96.0
13/03/2025
39
 16,107,200 39.65 39.70 38.95 775,300 1,194,990 -16.5
12/03/2025
39.75
 10,908,500 40 40.05 39.30 744,900 727,043 0.7
11/03/2025
39.90
 5,687,100 39.40 39.90 39.40 252,400 201,316 2.0
10/03/2025
40
 15,036,900 40 40.30 39.20 37,000 719,600 -27.2
07/03/2025
39.75
 11,663,800 39.65 39.90 39.40 499,100 272,918 9.0
06/03/2025
39.50
 7,514,100 38.85 39.55 38.75 874,900 198,200 26.5
05/03/2025
38.80
 9,606,400 39.30 39.70 38.80 792,500 830,000 -1.5
04/03/2025
39.20
 9,150,800 38.65 39.40 38.50 242,200 1,660,295 -55.3
03/03/2025
38.85
 5,444,600 38.35 38.85 38.35 388,001 155,800 9.0
28/02/2025
38.25
 5,601,900 38.25 38.70 38.25 250,600 796,500 -20.9

Chính sách bảo mật | Điều khoản sử dụng |