Ngân hàng TMCP Sài Gòn Thương Tín (stb)

72.30
1.40
(1.97%)
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
(2026-05-20) 		-0.70 -0.98% 115,625,500 -5,337,067 0
66.10
72.30
72.30
2 tháng
(2026-04-20) 		6.70 10.44% 242,534,300 -12,712,955 0
64.20
76.80
72.30
3 tháng
(2026-03-23) 		10.90 18.17% 367,974,000 -26,866,181 0
59.90
76.80
72.30
6 tháng
(2025-12-22) 		18.50 35.31% 1,233,151,900 -39,913,281 -736.6
51.80
76.80
72.30
12 tháng
(2025-06-24) 		24.40 52.47% 2,497,584,900 -147,805,280 -6,360.8
46
76.80
72.30
24 tháng
(2024-07-01) 		41.60 141.98% 5,283,471,600 -222,521,881 -9,196.0
27.20
76.80
72.30
36 tháng
(2023-07-05) 		41 137.12% 10,011,263,900 -289,996,235 -11,147.9
26.30
76.80
72.30
60 tháng
(2021-07-15) 		42.10 146.18% 19,017,977,300 -64,280,058 -5,317.8
14.85
76.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
12.35
 3,015,460 12.40 12.40 12.20 890 34,960 -0.4
02/11/2018
12.40
 6,058,610 12.20 12.55 12.20 5,500 149,220 -1.8
01/11/2018
12.20
 3,089,540 12.50 12.60 12.20 40,100 68,430 -0.3
31/10/2018
12.50
 5,142,100 11.95 12.50 12.15 10,800 115,760 -1.3
30/10/2018
11.95
 5,088,100 12 12.30 11.90 220 131,900 -1.6
29/10/2018
12
 5,707,100 12.30 12.35 11.95 32,000 66,370 -0.4
26/10/2018
12.30
 5,793,540 12.55 12.75 12.30 941,420 258,590 8.6
25/10/2018
12.55
 6,170,000 12.60 12.65 11.95 205,400 96,170 1.4
24/10/2018
12.60
 6,594,420 12.55 12.85 12.55 1,615,400 42,170 19.9
23/10/2018
12.55
 9,767,110 12.95 12.95 12.35 314,220 40,030 3.5
22/10/2018
12.95
 8,687,300 13.45 13.50 12.95 119,200 0 1.6
19/10/2018
13.45
 8,314,490 13.50 13.60 13.25 64,600 137,040 -1.0
18/10/2018
13.50
 14,182,290 13.55 13.85 13.35 2,173,460 34,880 29.2
17/10/2018
13.55
 8,921,720 13.60 13.90 13.45 101,280 119,610 -0.2
16/10/2018
13.60
 9,787,750 12.95 13.60 13 850,260 38,400 10.7
15/10/2018
12.95
 7,832,090 13.05 13.20 12.90 3,035,330 289,360 35.8
12/10/2018
13.05
 14,990,250 12.50 13.10 12.30 2,154,800 5,400 27.7
11/10/2018
12.50
 24,729,240 13.40 13.40 12.50 196,530 150,510 0.6
10/10/2018
13.40
 9,022,660 13.55 13.60 13.30 75,440 385,800 -4.2
09/10/2018
13.55
 19,464,630 13.85 13.95 13.40 66,230 172,860 -1.4
08/10/2018
13.85
 17,690,010 13.80 13.95 13.60 2,966,010 28,190 40.6
05/10/2018
13.80
 19,475,140 13.85 14.30 13.75 7,010 171,460 -2.3
04/10/2018
13.85
 8,961,930 13.85 13.95 13.80 338,030 43,100 4.1
03/10/2018
13.85
 16,349,910 13.90 14.05 13.80 2,529,020 35,800 34.7
02/10/2018
13.90
 9,280,400 13.85 14.05 13.70 1,151,810 159,910 13.8
01/10/2018
13.85
 22,126,950 13.50 14.40 13.70 8,290,830 120,830 115.9
28/09/2018
13.50
 27,263,660 12.65 13.50 12.65 9,718,520 29,130 129.7
27/09/2018
12.65
 4,737,730 12.70 12.85 12.60 112,770 10,770 1.3
26/09/2018
12.70
 6,316,740 12.65 12.90 12.60 5,000 120,730 -1.5
25/09/2018
12.65
 4,617,820 12.55 12.80 12.50 82,090 0 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |