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)
30/11/2017
13.10
 6,055,990 13.20 13.40 12.95 335,180 143,610 2.5
29/11/2017
13.20
 11,303,760 12.60 13.30 12.85 2,368,800 326,480 26.7
28/11/2017
12.60
 3,207,750 12.55 12.65 12.40 879,740 172,590 8.9
27/11/2017
12.55
 4,981,930 12.40 12.70 12.25 248,520 33,300 2.7
24/11/2017
12.40
 2,655,650 12.35 12.45 12.15 222,400 48,030 2.1
23/11/2017
12.35
 4,070,330 12.40 12.60 12.15 206,040 490,440 -3.5
22/11/2017
12.40
 7,063,090 11.85 12.40 11.75 1,825,520 289,080 18.8
21/11/2017
11.85
 2,810,990 11.85 11.95 11.80 541,010 273,940 3.2
20/11/2017
11.85
 1,850,790 11.75 11.85 11.65 121,720 227,050 -1.2
17/11/2017
11.75
 4,020,830 12 12.15 11.65 882,330 1,372,990 -5.7
16/11/2017
12
 7,844,650 11.45 12.05 11.40 1,043,830 58,150 11.7
15/11/2017
11.45
 2,355,030 11.15 11.45 11.15 800,690 5,620 9.0
14/11/2017
11.15
 1,577,250 11.20 11.30 11.15 56,810 316,490 -2.9
13/11/2017
11.20
 995,580 11.40 11.50 11.20 7,020 215,790 -2.4
10/11/2017
11.40
 1,951,220 11.15 11.45 11.10 187,800 89,010 1.1
09/11/2017
11.15
 594,710 11.20 11.25 11.10 9,000 0 0.1
08/11/2017
11.20
 1,168,460 11.20 11.25 11.15 27,730 385,080 -4.0
07/11/2017
11.20
 754,030 11.20 11.25 11.15 79,960 54,550 0.3
06/11/2017
11.20
 912,390 11.10 11.25 11.10 63,110 3,590 0.7
03/11/2017
11.10
 700,700 11.30 11.35 11.10 36,570 158,600 -1.4
02/11/2017
11.30
 1,035,130 11.20 11.30 11.10 345,360 39,800 3.4
01/11/2017
11.20
 1,126,140 11 11.20 11.05 554,860 129,210 4.7
31/10/2017
11
 1,572,270 11.25 11.25 11 109,340 136,620 -0.3
30/10/2017
11.25
 1,498,710 11.35 11.40 11.15 95,680 0 1.1
27/10/2017
11.35
 1,152,360 11.35 11.35 11.10 1,100 230,470 -2.6
26/10/2017
11.35
 1,787,310 11.30 11.35 11.10 18,460 342,970 -3.6
25/10/2017
11.30
 909,250 11.30 11.40 11.30 64,090 168,310 -1.2
24/10/2017
11.30
 1,902,950 11.30 11.40 11.20 126,750 471,790 -3.9
23/10/2017
11.30
 1,899,440 11.55 11.55 11.25 119,440 70 1.4
20/10/2017
11.55
 1,585,160 11.50 11.55 11.45 261,320 36,850 2.6
19/10/2017
11.50
 2,164,080 11.40 11.60 11.35 48,430 400 0.6
18/10/2017
11.40
 2,845,200 11.45 11.55 11.40 20,710 0 0.2
17/10/2017
11.45
 3,036,700 11.60 11.60 11.45 70,000 601,000 -6.1
16/10/2017
11.60
 1,481,020 11.50 11.60 11.35 1,150 185,770 -2.1
13/10/2017
11.50
 4,143,320 11.60 11.60 11.30 8,700 405,530 -4.5
12/10/2017
11.60
 5,790,330 11.65 11.90 11.60 10,530 1,720,460 -20.1
11/10/2017
11.65
 9,309,570 12.45 12.45 11.60 32,730 714,320 -8.1
10/10/2017
12.45
 1,321,470 12.45 12.50 12.35 0 170 -0.0
09/10/2017
12.45
 1,817,050 12.30 12.60 12.35 13,470 3,000 0.1
06/10/2017
12.30
 1,067,440 12.10 12.30 12.05 8,140 1,570 0.1
05/10/2017
12.10
 1,454,260 12.20 12.35 12.05 2,200 0 0.0
04/10/2017
12.20
 2,031,090 12.15 12.35 12 12,220 23,480 -0.1
03/10/2017
12.15
 1,844,640 12.30 12.30 12 172,560 0 2.1
02/10/2017
12.30
 1,909,860 12.50 12.65 12.30 11,520 2,190 0.1
29/09/2017
12.50
 1,935,010 12.60 12.65 12.40 551,100 75,660 6.0
28/09/2017
12.60
 6,772,290 12.25 12.90 12.20 1,711,330 43,440 21.2
27/09/2017
12.25
 1,455,920 12.50 12.50 12.20 39,130 19,700 0.2
26/09/2017
12.50
 5,174,150 12.30 12.80 12.35 691,500 120,292 7.2
25/09/2017
12.30
 7,067,150 11.55 12.35 11.45 1,600,380 79,140 18.1
22/09/2017
11.55
 1,343,360 11.60 11.75 11.55 453,000 500,830 -0.6
21/09/2017
11.60
 1,437,280 11.70 11.70 11.55 478,100 13,580 5.4
20/09/2017
11.70
 969,630 11.75 11.75 11.65 780,630 719,030 0.7
19/09/2017
11.75
 1,529,880 11.80 11.90 11.70 230,200 24,540 2.4
18/09/2017
11.80
 1,770,890 11.50 11.95 11.55 1,050 76,360 -0.9
15/09/2017
11.50
 5,536,640 11.70 11.75 11.50 1,042,940 4,192,110 -36.3
14/09/2017
11.70
 2,108,820 11.50 11.70 11.45 0 63,110 -0.7
13/09/2017
11.50
 1,356,240 11.45 11.55 11.40 83,000 176,220 -1.1
12/09/2017
11.45
 1,544,140 11.60 11.65 11.45 10 528,740 -6.1
11/09/2017
11.60
 1,153,080 11.65 11.70 11.60 5,200 84,620 -0.9
08/09/2017
11.65
 912,570 11.75 11.80 11.65 8,730 92,140 -1.0
07/09/2017
11.75
 1,020,940 11.65 11.90 11.65 90 31,520 -0.4
06/09/2017
11.65
 1,144,370 11.85 11.90 11.65 2,370 459,110 -5.4
05/09/2017
11.85
 2,866,040 11.60 11.90 11.50 44,000 788,980 -8.8
01/09/2017
11.60
 1,408,480 11.70 11.75 11.50 200 13,830 -0.2
31/08/2017
11.70
 2,599,940 11.45 11.80 11.30 597,870 278,040 3.7
30/08/2017
11.45
 1,985,990 11.60 11.75 11.40 153,780 1,210 1.8
29/08/2017
11.60
 2,181,750 11.75 11.80 11.60 152,820 627,460 -5.5
28/08/2017
11.75
 1,104,120 11.80 11.90 11.70 31,930 5,280 0.3
25/08/2017
11.80
 1,158,950 11.75 11.80 11.70 30,410 1,300 0.3
24/08/2017
11.75
 1,209,700 11.80 11.90 11.70 45,910 69,970 -0.3
23/08/2017
11.80
 582,450 11.70 11.95 11.65 30,600 30 0.4
22/08/2017
11.70
 961,110 11.70 11.80 11.60 30,610 99,200 -0.8
21/08/2017
11.70
 1,543,440 11.75 11.90 11.60 10,000 295,280 -3.4
18/08/2017
11.75
 928,080 11.85 11.90 11.65 34,130 170,130 -1.6
17/08/2017
11.85
 895,770 12 12.10 11.85 0 127,820 -1.5
16/08/2017
12
 1,952,380 11.90 12.05 11.70 0 127,960 -1.5
15/08/2017
11.90
 1,378,810 12.10 12.25 11.90 4,340 357,460 -4.2
14/08/2017
12.10
 786,880 11.95 12.15 11.95 20,740 187,320 -2.0
11/08/2017
11.95
 849,270 11.95 12.10 11.85 48,660 0 0.6
10/08/2017
11.95
 1,484,820 11.80 12.10 11.80 2,000 0 0.0
09/08/2017
11.80
 3,700,060 12.20 12.20 11.80 80 39,620 -0.5
08/08/2017
12.20
 2,403,020 12.55 12.60 12.20 1,500 1,500 -0.0
07/08/2017
12.55
 1,886,350 12.70 12.75 12.55 0 1,010 -0.0
04/08/2017
12.70
 2,336,320 12.30 12.75 12.40 38,550 0 0.5
03/08/2017
12.30
 3,983,410 12.55 12.70 12.30 210,100 10,000 2.5
02/08/2017
12.55
 4,832,580 13 13 12.50 350 458,630 -5.8
01/08/2017
13
 1,812,500 13.10 13.10 12.95 200 32,300 -0.4
31/07/2017
13.10
 4,492,180 12.80 13.20 12.70 483,500 158,330 4.2
28/07/2017
12.80
 2,945,770 12.65 12.85 12.50 478,530 0 6.1
27/07/2017
12.65
 1,883,150 12.80 12.90 12.60 117,560 13,860 1.3
26/07/2017
12.80
 4,427,250 12.50 12.95 12.50 226,130 17,380 2.6
25/07/2017
12.50
 3,406,030 11.85 12.50 11.85 4,320 32,070 -0.3
24/07/2017
11.85
 2,354,130 11.70 11.90 11.65 8,860 355,370 -4.1
21/07/2017
11.70
 2,077,700 11.80 12.05 11.70 3,500 19,400 -0.2
20/07/2017
11.80
 1,355,350 12.05 12.05 11.80 300 11,300 -0.1
19/07/2017
12.05
 1,307,330 12.10 12.40 12.05 1,329,680 1,380,870 -0.6
18/07/2017
12.10
 2,805,030 11.70 12.10 11.50 1,246,500 1,423,630 -2.1
17/07/2017
11.70
 4,502,010 12.10 12.10 11.40 1,425,260 1,747,930 -3.7
14/07/2017
12.10
 3,526,580 12.40 12.50 12.05 4,310 226,390 -2.7
13/07/2017
12.40
 2,286,410 12.60 12.65 12.40 0 71,650 -0.9

Chính sách bảo mật | Điều khoản sử dụng |