Ngân hàng TMCP Sài Gòn Thương Tín (stb)

72.30
1.40
(1.97%)
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
(2026-05-20) 		-0.70 -0.98% 115,625,500 -5,337,067 0
66.10
72.30
72.30
2 tháng
(2026-04-20) 		6.70 10.44% 242,534,300 -12,712,955 0
64.20
76.80
72.30
3 tháng
(2026-03-23) 		10.90 18.17% 367,974,000 -26,866,181 0
59.90
76.80
72.30
6 tháng
(2025-12-22) 		18.50 35.31% 1,233,151,900 -39,913,281 -736.6
51.80
76.80
72.30
12 tháng
(2025-06-24) 		24.40 52.47% 2,497,584,900 -147,805,280 -6,360.8
46
76.80
72.30
24 tháng
(2024-07-01) 		41.60 141.98% 5,283,471,600 -222,521,881 -9,196.0
27.20
76.80
72.30
36 tháng
(2023-07-05) 		41 137.12% 10,011,263,900 -289,996,235 -11,147.9
26.30
76.80
72.30
60 tháng
(2021-07-15) 		42.10 146.18% 19,017,977,300 -64,280,058 -5,317.8
14.85
76.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |