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)
12/07/2017
12.60
 1,922,680 12.60 12.85 12.55 61,860 25,100 0.5
11/07/2017
12.60
 2,802,160 12.85 12.90 12.40 1,259,310 1,337,290 -1.0
10/07/2017
12.85
 2,950,630 13 13.20 12.80 206,340 407,190 -2.6
07/07/2017
13
 3,089,000 13.45 13.45 13 611,660 112,890 6.6
06/07/2017
13.45
 2,208,080 13.45 13.75 13.35 38,200 457,980 -5.6
05/07/2017
13.45
 3,235,010 13.20 13.50 12.90 83,000 2,100 1.1
04/07/2017
13.20
 5,322,950 13.60 13.65 12.95 201,930 24,290 2.4
03/07/2017
13.60
 3,454,090 13.80 14 13.60 58,280 92,200 -0.5
30/06/2017
13.80
 8,296,560 14.10 14.20 13.45 702,630 847,880 -2.1
29/06/2017
14.10
 4,432,020 14.20 14.20 13.95 68,210 39,240 0.4
28/06/2017
14.20
 4,267,300 14.35 14.40 14 74,370 1,010,000 -13.2
27/06/2017
14.35
 3,374,550 14.20 14.65 14.20 111,180 3,990 1.5
26/06/2017
14.20
 3,266,330 14.20 14.20 13.95 366,420 20,000 4.9
23/06/2017
14.20
 4,049,930 14.30 14.30 13.90 99,060 37,000 0.9
22/06/2017
14.30
 4,770,860 14.60 14.60 14.20 486,070 50,020 6.3
21/06/2017
14.60
 7,121,830 14.55 14.70 14.20 1,797,670 164,670 23.7
20/06/2017
14.55
 6,390,010 14.15 14.60 14.30 2,062,380 710,370 19.6
19/06/2017
14.15
 6,721,540 13.90 14.30 13.95 91,630 88,540 0.0
16/06/2017
13.90
 15,373,500 13.75 13.90 13.60 13,257,480 7,426,480 81.1
15/06/2017
13.75
 3,015,650 14 14.05 13.70 292,340 93,050 2.8
14/06/2017
14
 3,775,730 13.90 14.10 13.90 317,380 70 4.4
13/06/2017
13.90
 5,375,720 13.80 13.95 13.40 1,097,620 0 15.1
12/06/2017
13.80
 4,834,940 13.90 14.20 13.70 650,580 408,420 3.4
09/06/2017
13.90
 8,232,210 13.80 14.25 13.70 256,200 110,940 2.0
08/06/2017
13.80
 3,670,150 13.45 13.95 13.30 248,310 260 3.4
07/06/2017
13.45
 6,012,030 13.55 13.95 13.40 249,210 564,420 -4.4
06/06/2017
13.55
 13,478,470 12.70 13.55 12.75 248,210 546,010 -4.1
05/06/2017
12.70
 2,279,100 12.40 12.90 12.50 271,600 650 3.4
02/06/2017
12.40
 1,721,590 12.65 12.65 12.40 660 32,940 -0.4
01/06/2017
12.65
 1,142,170 12.50 12.65 12.45 44,080 134,210 -1.1
31/05/2017
12.50
 3,648,970 12.60 12.75 12.45 1,388,640 401,830 12.5
30/05/2017
12.60
 4,936,770 12.70 13.10 12.55 74,900 0 1.0
29/05/2017
12.70
 6,539,820 12.30 13 12.40 74,530 1,080 0.9
26/05/2017
12.30
 2,984,470 12.40 12.45 12.25 58,090 0 0.7
25/05/2017
12.40
 4,879,100 12.55 12.75 12.35 63,440 469,940 -5.1
24/05/2017
12.55
 2,937,350 12.40 12.75 12.40 124,400 2,100 1.5
23/05/2017
12.40
 3,420,220 12.70 12.90 12.40 63,350 188,830 -1.6
22/05/2017
12.70
 5,150,660 12.40 12.90 12.35 65,860 17,940 0.6
19/05/2017
12.40
 2,610,790 12.45 12.55 12.35 55,300 0 0.7
18/05/2017
12.45
 3,435,170 12.50 12.90 12.40 144,930 3,800 1.8
17/05/2017
12.50
 2,663,290 12.35 12.60 12.35 23,010 6,300 0.2
16/05/2017
12.35
 3,540,640 12.65 12.90 12.30 30 569,440 -7.2
15/05/2017
12.65
 5,718,970 12.20 13 12.15 0 19,580 -0.2
12/05/2017
12.20
 1,873,730 12.35 12.45 12.20 100 85,700 -1.1
11/05/2017
12.35
 3,610,150 12.40 12.65 12.20 2,000 26,050 -0.3
10/05/2017
12.40
 6,651,760 11.90 12.50 11.90 1,010,640 18,590 12.2
09/05/2017
11.90
 2,410,010 11.75 11.90 11.70 7,000 1,125,700 -13.2
08/05/2017
11.75
 2,700,320 12.10 12.10 11.70 99,590 16,790 1.0
05/05/2017
12.10
 3,470,050 12.15 12.15 11.95 10,500 151,000 -1.7
04/05/2017
12.15
 6,460,220 11.65 12.25 11.60 0 24,380 -0.3
03/05/2017
11.65
 4,246,930 11.55 11.90 11.50 30,010 61,720 -0.4
28/04/2017
11.55
 12,436,270 12.40 12.40 11.55 105,170 20,000 1.0
27/04/2017
12.40
 11,427,550 11.85 12.60 11.90 172,760 25,250 1.8
26/04/2017
11.85
 8,428,630 11.10 11.85 10.95 45,440 76,170 -0.4
25/04/2017
11.10
 5,363,000 10.50 11.20 10.45 22,040 14,820 0.1
24/04/2017
10.50
 4,982,210 11.25 11.40 10.50 100,110 12,780 0.9
21/04/2017
11.25
 5,004,420 11.60 11.80 11.05 216,690 0 2.5
20/04/2017
11.60
 3,038,720 11.60 11.90 11.50 70,000 273,970 -2.4
19/04/2017
11.60
 3,200,840 11.30 11.70 11.30 50,020 230 0.6
18/04/2017
11.30
 6,659,720 11.20 11.30 11.05 657,730 0 7.3
17/04/2017
11.20
 5,038,810 11.60 12 11.20 338,380 2,540 3.8
14/04/2017
11.60
 5,497,070 11.90 12.20 11.35 2,020 41,000 -0.5
13/04/2017
11.90
 4,994,400 12.75 12.90 11.90 7,200 289,880 -3.5
12/04/2017
12.75
 6,402,260 12.65 13 12.50 10,560 57,010 -0.6
11/04/2017
12.65
 5,045,820 12.80 13 12.55 190 7,300 -0.1
10/04/2017
12.80
 10,962,740 13.15 13.80 12.80 3,110 176,900 -2.3
07/04/2017
13.15
 26,336,490 12.30 13.15 11.70 63,690 1,638,020 -20.6
05/04/2017
12.30
 7,535,020 12.40 12.60 12.05 110 28,000 -0.3
04/04/2017
12.40
 14,362,330 12.25 12.80 12.30 200,040 963,270 -9.6
03/04/2017
12.25
 18,140,820 11.45 12.25 11.60 0 44,550 -0.5
31/03/2017
11.45
 10,132,150 11.25 11.85 11.20 1,940 204,780 -2.3
30/03/2017
11.25
 2,842,790 11.20 11.50 11.20 11,300 2,000 0.1
29/03/2017
11.20
 2,930,270 11.15 11.25 11.05 211,740 0 2.4
28/03/2017
11.15
 4,881,550 11.40 11.40 11.15 523,230 0 5.9
27/03/2017
11.40
 5,749,350 11.40 11.65 11.40 704,560 1,000 8.1
24/03/2017
11.40
 13,413,190 11.40 11.85 11.25 331,050 209,020 1.4
23/03/2017
11.40
 9,556,890 10.75 11.50 10.75 819,710 9,650 8.9
22/03/2017
10.75
 6,347,030 10.70 11.10 10.65 154,140 610 1.7
21/03/2017
10.70
 2,217,160 10.55 10.75 10.50 76,000 0 0.8
20/03/2017
10.55
 1,646,200 10.30 10.60 10.40 3,500 20 0.0
17/03/2017
10.30
 3,764,970 10.35 10.45 10.30 222,660 2,283,040 -21.2
16/03/2017
10.35
 1,893,910 10.35 10.45 10.30 12,830 0 0.1
15/03/2017
10.35
 1,299,350 10.45 10.55 10.35 3,500 335,410 -3.5
14/03/2017
10.45
 985,280 10.55 10.70 10.45 21,500 69,080 -0.5
13/03/2017
10.55
 2,546,430 10.45 10.80 10.55 169,560 2,400 1.8
10/03/2017
10.45
 1,867,560 10.45 10.75 10.40 94,000 65,680 0.3
09/03/2017
10.45
 1,621,400 10.60 10.70 10.45 0 10,420 -0.1
08/03/2017
10.60
 2,451,570 10.50 10.75 10.25 15,210 115,450 -1.0
07/03/2017
10.50
 2,221,470 10.80 10.90 10.45 49,480 0 0.5
06/03/2017
10.80
 4,251,180 10.90 11.30 10.70 49,660 273,590 -2.5
03/03/2017
10.90
 5,044,750 10.20 10.90 10.15 65,330 4,330 0.6
02/03/2017
10.20
 729,090 10.20 10.30 10.10 400 500 -0.0
01/03/2017
10.20
 2,429,100 10.30 10.40 9.90 1,200 36,250 -0.4
28/02/2017
10.30
 1,955,320 10.45 10.60 10.25 90,470 188,890 -1.0
27/02/2017
10.45
 3,082,020 10.30 10.75 10.10 450 500 -0.0
24/02/2017
10.30
 10,600,150 11.05 11.05 10.30 19,550 63,940 -0.5
23/02/2017
11.05
 5,917,390 10.95 11.50 10.95 179,860 14,020 1.8
22/02/2017
10.95
 3,962,810 10.85 10.95 10.60 160,940 2,500 1.7
21/02/2017
10.85
 5,324,970 11.05 11.20 10.80 513,040 0 5.7
20/02/2017
11.05
 5,137,610 11 11.20 10.95 56,130 6,450 0.5

Chính sách bảo mật | Điều khoản sử dụng |