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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |