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)
22/09/2016
9.60
 797,070 9.52 9.69 9.45 34,120 138,200 -1.0
21/09/2016
9.52
 995,760 9.79 9.79 9.49 15,320 9,900 0.1
20/09/2016
9.79
 337,860 9.87 9.89 9.59 42,110 77,080 -0.3
19/09/2016
9.87
 317,770 9.40 9.90 9.60 101,310 0 1.0
16/09/2016
9.40
 9,564,610 10.10 10.10 9.40 1,552,640 9,935,000 -79.4
15/09/2016
10.10
 1,620,470 10.10 10.10 9.92 0 1,088,590 -10.9
14/09/2016
10.10
 1,379,170 9.99 10.10 9.90 1,000 249,540 -2.5
13/09/2016
9.99
 742,300 10 10 9.91 310 614,350 -6.1
12/09/2016
10
 3,968,120 9.90 10.20 9.88 110,100 3,428,840 -33.2
09/09/2016
9.90
 2,496,270 9.90 10 9.70 315,790 1,088,900 -7.6
08/09/2016
9.90
 1,084,790 10 10.10 9.90 29,550 641,200 -6.1
07/09/2016
10
 741,350 10.20 10.20 9.90 50,060 637,920 -5.9
06/09/2016
10.20
 700,130 10 10.20 10 46,760 390,030 -3.4
05/09/2016
10
 1,419,180 10.20 10.30 10 73,310 952,050 -8.8
01/09/2016
10.20
 1,040,380 10.40 10.50 10.10 39,000 882,060 -8.6
31/08/2016
10.40
 195,100 10.50 10.50 10.40 300 26,840 -0.3
30/08/2016
10.50
 200,230 10.50 10.60 10.40 0 12,890 -0.1
29/08/2016
10.50
 226,790 10.50 10.60 10.50 3,040 5,750 -0.0
26/08/2016
10.50
 190,480 10.30 10.60 10.40 0 25,110 -0.3
25/08/2016
10.30
 217,980 10.50 10.50 10.30 67,260 0 0.7
24/08/2016
10.50
 153,670 10.50 10.60 10.50 2,700 10,000 -0.1
23/08/2016
10.50
 108,640 10.60 10.60 10.50 10 0 0.0
22/08/2016
10.60
 108,920 10.60 10.70 10.50 1,200 20 0.0
19/08/2016
10.60
 619,850 10.60 10.70 10.50 139,730 80,300 0.6
18/08/2016
10.60
 258,770 10.80 10.90 10.60 310 92,000 -1.0
17/08/2016
10.80
 774,790 10.70 10.80 10.60 1,000 457,810 -4.9
16/08/2016
10.70
 244,020 10.90 10.90 10.70 12,020 45,100 -0.4
15/08/2016
10.90
 320,470 10.90 11 10.70 150 6,500 -0.1
12/08/2016
10.90
 406,780 10.90 11 10.70 490 2,220 -0.0
11/08/2016
10.90
 359,550 10.80 10.90 10.70 44,250 7,390 0.4
10/08/2016
10.80
 165,580 10.70 10.90 10.70 100 20,660 -0.2
09/08/2016
10.70
 190,360 10.90 10.90 10.70 12,010 41,910 -0.3
08/08/2016
10.90
 869,100 11 11 10.50 67,330 314,880 -2.7
05/08/2016
11
 2,051,050 10.50 11 10.50 15,010 465,240 -4.9
04/08/2016
10.50
 810,520 11 11 10.50 7,010 319,760 -3.4
03/08/2016
11
 416,390 11.10 11.10 10.80 155,970 0 1.7
02/08/2016
11.10
 821,380 11.20 11.20 10.90 100,490 40,610 0.7
01/08/2016
11.20
 406,670 11.30 11.30 11.10 164,620 6,400 1.8
29/07/2016
11.30
 1,192,360 11.20 11.30 11 155,300 299,700 -1.6
28/07/2016
11.20
 750,120 11.20 11.20 11 55,160 278,160 -2.5
27/07/2016
11.20
 669,570 11.20 11.30 11.10 10,150 265,060 -2.9
26/07/2016
11.20
 383,560 11 11.20 11 120 28,300 -0.3
25/07/2016
11
 558,160 11.10 11.20 11 10,800 225,090 -2.4
22/07/2016
11.10
 1,025,910 11.30 11.30 11 149,000 218,810 -0.8
21/07/2016
11.30
 616,450 11.20 11.50 11.20 30,310 156,920 -1.4
20/07/2016
11.20
 1,972,550 11.60 11.60 11.10 198,990 408,530 -2.3
19/07/2016
11.60
 1,118,480 12.10 12.20 11.50 43,000 340 0.5
18/07/2016
12.10
 1,142,740 11.90 12.10 11.90 561,500 0 6.8
15/07/2016
11.90
 4,121,930 11.50 12.30 11.60 840,000 778,050 0.8
14/07/2016
11.50
 1,864,290 11.50 11.70 11.40 1,048,100 1,386,260 -3.9
13/07/2016
11.50
 2,043,090 11.20 11.70 11.10 0 390,500 -4.5
12/07/2016
11.20
 501,660 11.20 11.20 11 5,000 500 0.0
11/07/2016
11.20
 713,940 11.20 11.30 11 2,370 5,880 -0.0
08/07/2016
11.20
 1,046,230 11.20 11.30 11 2,000 50 0.0
07/07/2016
11.20
 349,120 11.30 11.40 11.20 4,250 48,030 -0.5
06/07/2016
11.30
 358,400 11.40 11.40 11.20 48,820 4,490 0.5
05/07/2016
11.40
 1,166,540 11.30 11.60 11.20 250 700 -0.0
04/07/2016
11.30
 519,110 11.30 11.40 11.20 6,100 200 0.1
01/07/2016
11.30
 504,630 11.30 11.40 11.10 138,000 0 1.6
30/06/2016
11.30
 684,520 11.40 11.50 11.20 10 0 0.0
29/06/2016
11.40
 412,930 11.30 11.50 11.30 0 20 -0.0
28/06/2016
11.30
 556,280 11.30 11.40 11.10 20 0 0.0
27/06/2016
11.30
 731,260 11.30 11.40 10.90 101,050 5,000 1.1
24/06/2016
11.30
 1,945,750 11.50 11.50 10.70 109,990 60,000 0.6
23/06/2016
11.50
 340,140 11.50 11.60 11.40 15,000 17,730 -0.0
22/06/2016
11.50
 689,770 11.50 11.70 11.40 13,010 142,180 -1.5
21/06/2016
11.50
 1,032,700 11.30 11.50 11.20 10 100,880 -1.1
20/06/2016
11.30
 801,820 11.30 11.50 11.30 89,000 266,070 -2.0
17/06/2016
11.30
 2,160,740 11.60 11.80 11.30 959,370 1,333,430 -4.2
16/06/2016
11.60
 810,600 11.70 11.80 11.60 106,050 1,770 1.2
15/06/2016
11.70
 715,860 11.80 11.80 11.50 60,000 30 0.7
14/06/2016
11.80
 352,490 11.80 11.90 11.70 132,000 6,760 1.5
13/06/2016
11.80
 2,042,500 11.50 11.90 11.40 11,000 317,110 -3.6
10/06/2016
11.50
 915,680 12.10 12.10 11.50 33,330 0 0.4
09/06/2016
12.10
 1,421,620 12.10 12.10 11.90 579,000 10 6.9
08/06/2016
12.10
 1,685,930 11.90 12.20 11.70 523,820 13,010 6.1
07/06/2016
11.90
 1,458,150 12 12.30 11.90 193,640 5,090 2.3
06/06/2016
12
 2,078,010 11.30 12 11.10 0 500 -0.0
03/06/2016
11.30
 1,548,070 11.20 11.30 11 2,600 114,180 -1.2
02/06/2016
11.20
 578,720 11.10 11.30 11 100,000 220,000 -1.3
01/06/2016
11.10
 532,220 11 11.20 11 33,810 10,000 0.3
31/05/2016
11
 1,720,970 11.10 11.30 11 610 771,650 -8.6
30/05/2016
11.10
 975,500 11.30 11.30 11.10 6,810 555,740 -6.1
27/05/2016
11.30
 795,400 11 11.30 10.80 49,330 213,680 -1.8
26/05/2016
11
 2,142,490 11.20 11.60 10.90 45,650 838,490 -8.8
25/05/2016
11.20
 1,358,130 11.50 11.70 11.20 6,200 0 0.1
24/05/2016
11.50
 1,510,550 11.70 11.90 11.50 15,570 297,000 -3.3
23/05/2016
11.70
 1,564,460 11.90 12.20 11.70 369,950 137,420 2.8
20/05/2016
11.90
 2,787,820 12.40 12.40 11.80 40 1,136,100 -13.6
19/05/2016
12.40
 1,267,530 12.60 12.60 12.30 1,720 365,460 -4.5
18/05/2016
12.60
 2,684,870 12.70 13 12.60 212,370 28,050 2.3
17/05/2016
12.70
 4,426,370 12.10 12.90 11.70 894,930 310,740 6.9
16/05/2016
12.10
 3,430,990 11.70 12.40 11.90 731,020 17,550 8.7
13/05/2016
11.70
 2,671,290 11 11.70 11.20 423,700 914,110 -5.7
12/05/2016
11
 1,933,900 10.30 11 10.30 341,180 60,040 3.0
11/05/2016
10.30
 324,070 10.40 10.40 10.30 152,350 80,000 0.7
10/05/2016
10.40
 203,080 10.30 10.40 10.20 151,190 0 1.6
09/05/2016
10.30
 389,820 10.30 10.40 10.20 203,480 3,320 2.1
06/05/2016
10.30
 470,690 10.30 10.40 10.20 324,000 5,600 3.3
05/05/2016
10.30
 240,490 10.20 10.30 10.20 405,500 247,240 1.6

Chính sách bảo mật | Điều khoản sử dụng |