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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |