Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.40
0.10
(0.16%)
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) 		0.40 0.64% 250,318,700 -20,387,900 -1,336.5
60.80
67.80
63.40
2 tháng
(2026-01-19) 		5 8.58% 495,007,500 426,200 -50.8
58.10
67.80
63.40
3 tháng
(2025-12-19) 		14.30 29.18% 851,387,200 -7,404,600 -388.6
49
67.80
63.40
6 tháng
(2025-09-22) 		8.50 15.51% 1,350,348,600 -88,254,800 -4,603.5
46
67.80
63.40
12 tháng
(2025-03-24) 		24.70 63.99% 3,042,048,800 -154,220,977 -7,473.8
33.10
67.80
63.40
24 tháng
(2024-03-29) 		31.70 100.32% 5,918,772,800 -216,065,784 -9,635.7
26.80
67.80
63.40
36 tháng
(2023-04-04) 		36.40 135.32% 10,584,691,600 -293,291,904 -11,789.7
24.95
67.80
63.40
60 tháng
(2021-04-14) 		40.40 176.42% 21,031,099,500 33,005,023 -3,272.2
14.85
67.80
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2018
12.40
 5,462,650 12.55 12.60 12.35 997,440 3,589,690 -32.2
14/06/2018
12.55
 2,464,740 12.80 12.80 12.50 155,890 5,231,300 -68.5
13/06/2018
12.80
 1,814,330 12.80 12.95 12.70 169,820 10,050 2.0
12/06/2018
12.80
 8,549,820 12.60 12.95 12.35 1,265,210 222,170 13.0
11/06/2018
12.60
 3,756,490 12.90 12.90 12.60 27,700 97,870 -0.9
08/06/2018
12.90
 3,969,030 13 13.10 12.85 99,060 35,690 0.8
07/06/2018
13
 7,106,430 13.30 13.35 12.95 44,700 22,320 0.3
06/06/2018
13.30
 8,478,470 12.90 13.45 12.70 24,850 14,360 0.1
05/06/2018
12.90
 8,107,860 12.55 13.15 12.60 107,790 26,530 1.0
04/06/2018
12.55
 7,419,940 11.75 12.55 12 105,070 125,080 -0.3
01/06/2018
11.75
 4,314,180 11.75 12 11.70 24,110 144,980 -1.4
31/05/2018
11.75
 3,226,080 11.50 11.85 11.40 11,600 402,910 -4.6
30/05/2018
11.50
 4,355,010 11.60 11.75 11.40 73,040 236,560 -1.9
29/05/2018
11.60
 7,049,880 10.85 11.60 10.90 307,870 10,500 3.4
28/05/2018
10.85
 7,851,450 11.65 11.65 10.85 41,950 418,710 -4.2
25/05/2018
11.65
 3,719,300 12.05 12.10 11.65 39,900 6,330 0.4
24/05/2018
12.05
 4,270,750 12.15 12.30 11.95 821,310 320,420 6.1
23/05/2018
12.15
 4,596,350 12 12.25 11.80 631,340 109,340 6.3
22/05/2018
12
 7,441,600 12.60 12.60 11.75 42,590 18,100 0.3
21/05/2018
12.60
 3,395,120 12.75 12.95 12.60 27,280 215,300 -2.4
18/05/2018
12.75
 3,843,440 12.75 12.90 12.50 76,860 20,600 0.7
17/05/2018
12.75
 2,661,130 13.05 13.10 12.75 18,120 55,640 -0.5
16/05/2018
13.05
 2,502,170 13.10 13.20 13 10,510 430 0.1
15/05/2018
13.10
 3,437,030 13.10 13.30 13 10 50,630 -0.7
14/05/2018
13.10
 2,829,090 13.10 13.30 12.95 8,800 751,940 -9.7
11/05/2018
13.10
 5,002,790 12.90 13.15 12.70 132,810 1,658,000 -19.7
10/05/2018
12.90
 5,838,710 13.50 13.50 12.80 9,210 1,473,430 -19.3
09/05/2018
13.50
 2,448,570 13.65 13.75 13.45 2,510 40 0.0
08/05/2018
13.65
 3,345,160 13.95 14 13.65 2,520 54,800 -0.7
07/05/2018
13.95
 4,882,230 13.45 13.95 13.40 94,010 2,950 1.2
04/05/2018
13.45
 4,008,960 13.70 13.80 13.35 10,120 1,067,260 -14.3
03/05/2018
13.70
 7,686,450 13.30 13.70 12.65 1,524,530 19,900 20.0
02/05/2018
13.30
 5,157,290 13.85 13.95 13.20 257,450 70,030 2.6
27/04/2018
13.85
 5,678,620 13.35 13.95 13.30 281,910 12,430 3.7
26/04/2018
13.35
 8,527,570 14.15 14.25 13.20 4,980 149,420 -2.0
24/04/2018
14.15
 7,281,230 14.40 14.50 14.10 1,560 551,220 -7.8
23/04/2018
14.40
 11,192,640 15.45 15.50 14.40 1,924,650 300,600 24.7
20/04/2018
15.45
 7,856,380 15 15.45 14.90 1,851,680 1,169,820 10.6
19/04/2018
15
 9,404,240 15.50 15.55 15 40,600 199,420 -2.4
18/04/2018
15.50
 4,805,610 15.80 15.85 15.50 101,400 445,690 -5.4
17/04/2018
15.80
 4,935,860 15.50 15.80 15.50 641,820 144,310 7.8
16/04/2018
15.50
 4,935,240 15.45 15.65 15.20 504,200 78,870 6.6
13/04/2018
15.45
 8,574,840 15.60 15.80 15.35 503,690 425,200 1.2
12/04/2018
15.60
 10,108,420 15.65 15.70 15.40 1,350,080 551,380 12.5
11/04/2018
15.65
 16,587,330 16.20 16.30 15.55 2,744,580 2,492,950 4.2
10/04/2018
16.20
 12,994,170 16.40 16.65 16 872,230 72,630 13.0
09/04/2018
16.40
 14,760,890 16.10 16.50 16.10 1,849,900 260,230 25.9
06/04/2018
16.10
 19,585,030 15.70 16.30 15.75 52,200 276,190 -3.6
05/04/2018
15.70
 6,478,900 15.60 15.75 15.55 1,245,430 624,510 9.7
04/04/2018
15.60
 7,381,040 15.70 15.95 15.60 872,800 1,123,270 -3.9
03/04/2018
15.70
 6,880,570 15.80 15.85 15.60 483,800 108,220 5.9
02/04/2018
15.80
 8,270,980 15.50 15.90 15.55 104,380 37,590 1.1
30/03/2018
15.50
 5,869,030 15.25 15.55 15.20 10,200 15,500 -0.1
29/03/2018
15.25
 5,936,830 15.35 15.50 15.20 207,340 10,000 3.0
28/03/2018
15.35
 6,522,170 15.50 15.50 15.30 282,310 42,350 3.7
27/03/2018
15.50
 8,281,210 15.65 15.90 15.45 10,410 1,970 0.1
26/03/2018
15.65
 10,950,260 15.75 15.75 15.40 235,860 3,000 3.6
23/03/2018
15.75
 17,462,630 16 16 15.40 45,510 22,620 0.4
22/03/2018
16
 13,091,770 16.25 16.45 15.95 3,540 2,091,400 -33.7
21/03/2018
16.25
 19,142,330 16 16.50 16.05 39,760 54,370 -0.2
20/03/2018
16
 12,481,130 16.05 16.05 15.90 315,900 2,058,590 -27.8
19/03/2018
16.05
 12,281,670 16.30 16.60 16 11,550 209,200 -3.2
16/03/2018
16.30
 22,637,590 16.15 16.55 16.25 190,080 3,370,180 -51.9
15/03/2018
16.15
 12,448,630 16.05 16.40 15.90 211,200 30,260 2.9

Chính sách bảo mật | Điều khoản sử dụng |