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)
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
17/02/2017
11
 7,610,430 10.45 11 10.35 208,830 505,650 -3.3
16/02/2017
10.45
 6,179,030 9.95 10.60 9.96 143,740 84,780 0.6
15/02/2017
9.95
 2,883,530 10.10 10.20 9.95 12,800 10,600 0.0
14/02/2017
10.10
 2,570,710 10 10.30 9.97 10,000 0 0.1
13/02/2017
10
 1,785,570 10.20 10.20 9.90 10,050 680 0.1
10/02/2017
10.20
 1,469,330 10.20 10.30 10.10 100,100 1,140 1.0
09/02/2017
10.20
 2,145,060 10 10.35 10 50 209,370 -2.1
08/02/2017
10
 3,235,360 9.87 10 9.76 417,840 366,160 0.5
07/02/2017
9.87
 1,725,610 9.95 9.96 9.76 143,430 213,000 -0.7
06/02/2017
9.95
 2,846,170 10.05 10.10 9.94 144,920 268,500 -1.2
03/02/2017
10.05
 2,635,600 10.05 10.25 9.96 143,400 174,050 -0.3
02/02/2017
10.05
 2,300,990 10.20 10.20 9.85 500 155,000 -1.5
25/01/2017
10.20
 3,438,690 9.85 10.35 9.85 75,010 251,200 -1.8
24/01/2017
9.85
 3,116,170 9.55 9.85 9.55 550,000 805,620 -2.5
23/01/2017
9.55
 1,821,800 9.50 9.65 9.43 350,000 197,530 1.5
20/01/2017
9.50
 1,869,720 9.59 9.61 9.43 481,510 311,150 1.6
19/01/2017
9.59
 2,582,630 9.45 9.62 9.30 483,000 558,040 -0.7
18/01/2017
9.45
 4,600,250 9.24 9.53 9.25 891,860 413,520 4.5
17/01/2017
9.24
 2,350,910 8.96 9.30 8.81 350,000 363,100 -0.1
16/01/2017
8.96
 1,291,500 8.95 8.97 8.70 203,000 62,170 1.2
13/01/2017
8.95
 2,017,120 9.04 9.06 8.93 550,790 500 5.0
12/01/2017
9.04
 1,797,240 9.03 9.07 9 402,000 7,000 3.6
11/01/2017
9.03
 1,349,300 9 9.07 8.96 371,860 20,000 3.2
10/01/2017
9
 1,232,330 8.99 9.10 8.90 95,620 1,000 0.9
09/01/2017
8.99
 3,038,300 8.78 9.08 8.64 149,400 16,450 1.2
06/01/2017
8.78
 2,703,680 8.58 9.14 8.55 47,800 98,880 -0.4
05/01/2017
8.58
 1,287,450 8.20 8.65 8.45 0 0 0
04/01/2017
8.20
 3,363,350 8.79 8.79 8.20 3,100 5,000 -0.0
03/01/2017
8.79
 4,992,030 9.45 9.45 8.79 38,680 0 0.3
30/12/2016
9.45
 9,635,540 9.40 9.54 9.15 50 52,000 -0.5
29/12/2016
9.40
 6,526,590 9.10 9.40 9.04 140 506,110 -4.7
28/12/2016
9.10
 3,725,930 8.60 9.10 8.60 40 746,940 -6.7
27/12/2016
8.60
 3,001,210 8.35 8.60 8.20 20 302,340 -2.6

Chính sách bảo mật | Điều khoản sử dụng |