Ngân hàng TMCP Sài Gòn Thương Tín (stb)

62.80
-0.40
(-0.63%)
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 3.34% 386,962,200 -7,107,800 -242.4
51.80
63.50
63.20
2 tháng
(2025-12-01) 		12.90 26.33% 554,720,600 -9,715,500 -306.5
46
63.50
63.20
3 tháng
(2025-10-30) 		5 8.79% 740,598,100 -52,206,700 -2,423.2
46
63.50
63.20
6 tháng
(2025-08-01) 		12.50 25.30% 1,413,025,000 -106,163,899 -5,254.4
46
63.50
63.20
12 tháng
(2025-02-03) 		25.45 69.82% 2,981,154,300 -167,431,687 -7,701.0
33.10
63.50
63.20
24 tháng
(2024-02-15) 		30.65 98.08% 6,203,466,500 -202,076,863 -8,836.1
26.80
63.50
63.20
36 tháng
(2023-02-13) 		37.40 152.65% 10,866,187,000 -338,123,893 -12,500.4
23.35
63.50
63.20
60 tháng
(2021-02-23) 		43.10 229.26% 21,790,824,600 55,691,523 -2,317.4
14.85
63.50
63.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
16.05
 16,435,110 16.10 16.45 16.05 1,077,390 2,517,710 -23.3
13/03/2018
16.10
 11,565,610 15.95 16.20 15.90 477,360 90,180 6.2
12/03/2018
15.95
 17,246,770 15.40 16.15 15.45 1,805,650 157,250 26.0
09/03/2018
15.40
 7,217,150 15.20 15.50 15.25 608,940 59,150 8.4
08/03/2018
15.20
 6,052,260 15.05 15.30 15 424,630 35,000 5.9
07/03/2018
15.05
 10,579,590 15.30 15.35 14.95 571,830 22,600 8.3
06/03/2018
15.30
 12,649,080 14.95 15.45 15 23,000 788,790 -11.6
05/03/2018
14.95
 17,426,940 15.70 15.90 14.95 26,930 285,260 -4.1
02/03/2018
15.70
 11,091,610 15.75 15.80 15.45 12,700 29,550 -0.3
01/03/2018
15.75
 17,478,590 16.10 16.15 15.70 273,830 121,420 2.4
28/02/2018
16.10
 15,273,080 16.15 16.30 15.90 437,950 541,620 -1.7
27/02/2018
16.15
 12,575,110 16.05 16.25 15.90 174,310 305,540 -2.1
26/02/2018
16.05
 19,198,360 16.45 16.80 16.05 162,060 97,440 1.1
23/02/2018
16.45
 13,291,780 16.10 16.45 16.05 163,960 7,810 2.6
22/02/2018
16.10
 18,524,560 16.30 16.70 16 1,503,870 1,643,870 -2.4
21/02/2018
16.30
 16,316,020 15.90 16.60 15.90 1,066,120 210,360 14.0
13/02/2018
15.90
 10,209,140 15.90 16.10 15.85 95,190 231,350 -2.2
12/02/2018
15.90
 9,914,870 14.95 15.90 15.20 1,403,940 712,860 10.7
09/02/2018
14.95
 13,411,880 14.90 15.15 14.30 113,980 550,010 -6.4
08/02/2018
14.90
 8,479,180 15.75 15.75 14.90 153,350 140,000 0.2
07/02/2018
15.75
 14,286,510 15.40 16.10 15.60 317,140 172,110 2.3
06/02/2018
15.40
 32,948,840 15.15 15.40 14.10 4,487,560 754,280 54.2
05/02/2018
15.15
 22,169,590 16.25 16.25 15.15 1,633,460 307,960 20.8
02/02/2018
16.25
 13,867,670 15.70 16.40 15.55 609,140 166,010 7.0
01/02/2018
15.70
 26,002,480 16.25 16.40 15.65 1,092,180 381,040 11.4
31/01/2018
16.25
 26,189,160 17.10 17.20 16.25 461,690 325,260 2.3
30/01/2018
17.10
 30,030,790 16.75 17.30 16.25 2,092,790 108,020 33.8
29/01/2018
16.75
 34,304,980 15.70 16.75 15.75 4,060,070 570,510 57.3
26/01/2018
15.70
 22,848,750 15.40 15.90 15.20 3,139,920 55,290 48.3
25/01/2018
15.40
 48,551,070 15.10 15.90 14.85 1,453,010 29,680 22.0

Chính sách bảo mật | Điều khoản sử dụng |