Ngân hàng TMCP Sài Gòn Thương Tín (stb)

49.20
-1
(-1.99%)
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
(2025-11-05) 		-3.30 -6.17% 184,252,100 -37,781,600 -1,871.6
48.05
53.50
49.20
2 tháng
(2025-10-06) 		-9.60 -16.05% 352,305,800 -51,761,500 -2,662.2
48.05
61
49.20
3 tháng
(2025-09-08) 		-3.80 -7.04% 527,376,000 -80,252,600 -4,266.5
48.05
61
49.20
6 tháng
(2025-06-09) 		8.25 19.67% 1,313,133,400 -104,091,299 -5,422.8
41.95
61
49.20
12 tháng
(2024-12-10) 		16.70 49.85% 2,719,908,600 -174,910,176 -7,983.4
33.10
61
49.20
24 tháng
(2023-12-18) 		23.90 90.87% 6,322,272,200 -173,381,163 -7,904.2
26.30
61
49.20
36 tháng
(2022-12-21) 		26.65 113.16% 10,896,681,400 -266,086,509 -10,603.9
21.90
61
49.20
60 tháng
(2020-12-31) 		33.30 197.04% 22,231,372,130 68,006,233 -1,921.8
14.85
61
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
15.10
 24,126,670 15.45 15.50 14.85 820,770 37,230 11.9
19/01/2018
15.45
 28,631,100 15 15.60 14.90 2,124,470 208,120 29.4
18/01/2018
15
 31,286,260 14.30 15 13.90 214,130 97,390 1.6
17/01/2018
14.30
 27,468,280 14.95 15.20 14.30 248,770 65,230 2.8
16/01/2018
14.95
 42,132,270 15.35 15.35 14.75 2,021,140 11,980 30.0
15/01/2018
15.35
 37,458,060 15.50 15.60 14.95 254,220 280,180 -0.4
12/01/2018
15.50
 34,240,510 16.25 16.50 15.50 240,320 341,600 -1.7
11/01/2018
16.25
 24,136,660 15.60 16.50 15.20 1,409,390 589,940 13.0
10/01/2018
15.60
 49,555,650 14.85 15.65 14.50 581,130 262,750 4.7
09/01/2018
14.85
 36,237,040 14.55 15.25 14.60 1,629,670 1,309,610 4.8
08/01/2018
14.55
 33,849,130 13.60 14.55 13.70 641,650 2,592,570 -28.1
05/01/2018
13.60
 17,260,770 13.60 13.80 13.45 552,320 20,230 7.2
04/01/2018
13.60
 26,486,080 13.35 13.85 13.35 764,980 552,200 2.8
03/01/2018
13.35
 15,695,370 13.40 13.60 13.25 1,021,030 30,160 13.3
02/01/2018
13.40
 16,330,710 12.85 13.50 12.70 1,092,020 272,100 10.8
29/12/2017
12.85
 7,267,650 12.95 13.05 12.80 343,580 6,230 4.3
28/12/2017
12.95
 9,637,560 12.85 13.10 12.85 867,280 80 11.2
27/12/2017
12.85
 18,184,020 12.60 13.10 12.60 652,010 62,080 7.6
26/12/2017
12.60
 3,685,430 12.35 12.60 12.35 200,330 15,180 2.3
25/12/2017
12.35
 3,767,280 12.55 12.75 12.30 2,000 9,910 -0.1
22/12/2017
12.55
 4,056,860 12.30 12.65 12.30 1,048,470 5,020 13.1
21/12/2017
12.30
 3,185,360 12.55 12.65 12.30 10,170 124,340 -1.4
20/12/2017
12.55
 2,961,790 12.55 12.75 12.45 10,000 8,780 0.0
19/12/2017
12.55
 2,998,760 12.75 12.90 12.50 203,200 43,740 2.0
18/12/2017
12.75
 3,899,560 12.70 12.95 12.60 12,000 179,160 -2.1
15/12/2017
12.70
 3,316,180 12.50 12.70 12.30 1,364,350 386,100 12.4
14/12/2017
12.50
 2,535,990 12 12.50 11.90 740,880 56,590 8.4
13/12/2017
12
 1,791,790 12.45 12.50 12 91,270 50,800 0.5
12/12/2017
12.45
 6,713,650 12.30 12.55 11.45 232,100 108,440 1.5
11/12/2017
12.30
 4,124,060 12.95 12.95 12.30 163,660 82,500 1.0
08/12/2017
12.95
 3,170,840 13 13.05 12.85 5,740 4,450 0.0
07/12/2017
13
 5,844,310 13.25 13.35 12.85 195,960 329,020 -1.7
06/12/2017
13.25
 7,182,320 13 13.25 12.80 382,100 251,890 1.7
05/12/2017
13
 5,927,870 13.70 13.70 13 157,050 9,000 2.0
04/12/2017
13.70
 10,088,860 13 13.70 13.05 1,234,630 433,820 10.7
01/12/2017
13
 3,311,710 13.10 13.10 12.90 16,900 41,240 -0.3

Chính sách bảo mật | Điều khoản sử dụng |