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)
26/12/2016
8.35
 1,216,270 8.34 8.50 8.35 0 0 0
23/12/2016
8.34
 2,047,050 8.20 8.54 8.10 0 347,010 -2.9
22/12/2016
8.20
 1,285,330 8.26 8.26 8.06 1,840 500 0.0
21/12/2016
8.26
 2,297,650 8.40 8.40 8.25 4,000 0 0.0
20/12/2016
8.40
 1,689,660 8.42 8.47 8.31 0 67,630 -0.6
19/12/2016
8.42
 1,904,150 8.20 8.48 8.20 7,010 3,490 0.0
16/12/2016
8.20
 20,938,600 8 8.26 7.99 1,319,600 20,348,140 -155.5
15/12/2016
8
 3,490,530 7.90 8.41 7.85 558,070 1,787,960 -9.9
14/12/2016
7.90
 5,855,310 7.62 7.90 7.64 558,080 5,053,120 -34.7
13/12/2016
7.62
 1,350,180 7.61 7.66 7.60 1,110 582,630 -4.4
12/12/2016
7.61
 1,239,220 7.80 7.80 7.54 5,000 708,590 -5.4
09/12/2016
7.80
 769,320 7.91 7.91 7.71 2,000 217,520 -1.7
08/12/2016
7.91
 1,941,520 7.40 7.91 7.47 0 1,245,100 -9.5
07/12/2016
7.40
 1,858,910 7.51 7.82 7.40 0 1,094,750 -8.2
06/12/2016
7.51
 1,079,180 7.50 7.54 7.36 200 244,770 -1.8
05/12/2016
7.50
 841,520 7.74 7.74 7.45 39,800 218,610 -1.3
02/12/2016
7.74
 940,350 7.55 7.80 7.52 6,000 218,820 -1.6
01/12/2016
7.55
 939,850 7.50 7.62 7.50 7,480 484,890 -3.6
30/11/2016
7.50
 2,387,680 7.80 7.80 7.38 20,020 2,174,360 -16.0
29/11/2016
7.80
 2,260,120 7.80 7.86 7.45 30 1,442,760 -11.0
28/11/2016
7.80
 1,984,640 8.10 8.10 7.77 4,630 1,419,700 -11.2
25/11/2016
8.10
 153,500 8.22 8.22 8.06 50,360 30,360 0.2
24/11/2016
8.22
 642,570 8.27 8.29 8.10 126,870 450,760 -2.7
23/11/2016
8.27
 349,760 8.27 8.30 8.23 122,500 300 1.0
22/11/2016
8.27
 633,530 8.30 8.35 8 133,150 0 1.1
21/11/2016
8.30
 930,630 7.88 8.30 7.88 0 159,260 -1.3
18/11/2016
7.88
 531,210 7.91 7.99 7.80 50,040 149,020 -0.8
17/11/2016
7.91
 844,060 8.10 8.10 7.91 20 596,630 -4.8
16/11/2016
8.10
 255,980 8.10 8.18 8.01 100 1,160 -0.0
15/11/2016
8.10
 480,170 8.01 8.10 7.80 130 1,700 -0.0
14/11/2016
8.01
 1,186,200 8.24 8.24 7.95 4,550 1,016,720 -8.2
11/11/2016
8.24
 224,930 8.40 8.40 8.24 0 71,960 -0.6
10/11/2016
8.40
 303,510 8.25 8.43 8.30 3,200 0 0.0
09/11/2016
8.25
 372,690 8.43 8.43 8.01 0 55,750 -0.5
08/11/2016
8.43
 245,020 8.42 8.50 8.39 390 0 0.0
07/11/2016
8.42
 316,170 8.38 8.60 8.35 0 0 0
04/11/2016
8.38
 182,490 8.24 8.41 8.26 5,000 580 0.0
03/11/2016
8.24
 270,170 8.25 8.30 8.23 100 99,370 -0.8
02/11/2016
8.25
 484,870 8.50 8.50 8.21 0 1,190 -0.0
01/11/2016
8.50
 877,760 8.82 8.82 8.45 110 0 0.0
31/10/2016
8.82
 687,480 8.87 8.87 8.76 15,100 12,220 0.0
28/10/2016
8.87
 508,880 8.95 9 8.87 0 0 0
27/10/2016
8.95
 905,430 9.02 9.06 8.95 2,000 600 0.0
26/10/2016
9.02
 574,060 9.10 9.16 9.02 0 0 0
25/10/2016
9.10
 500,800 9.20 9.29 9.10 0 0 0
24/10/2016
9.20
 622,260 9.25 9.25 9.20 4,890 7,000 -0.0
21/10/2016
9.25
 608,320 9.32 9.32 9.22 10,000 190,090 -1.7
20/10/2016
9.32
 759,310 9.48 9.52 9.32 31,400 80,420 -0.5
19/10/2016
9.48
 1,107,790 9.24 9.59 9.23 114,130 0 1.1
18/10/2016
9.24
 246,240 9.22 9.27 9.21 0 17,310 -0.2
17/10/2016
9.22
 838,920 9.21 9.33 9.20 10 251,900 -2.3
14/10/2016
9.21
 1,207,130 9.20 9.33 9.19 3,000 119,590 -1.1
13/10/2016
9.20
 559,870 9.22 9.25 9.20 69,530 0 0.6
12/10/2016
9.22
 477,060 9.25 9.34 9.18 18,010 1,000 0.2
11/10/2016
9.25
 402,850 9.37 9.37 9.19 2,000 0 0.0
10/10/2016
9.37
 408,880 9.53 9.55 9.33 0 0 0
07/10/2016
9.53
 456,540 9.61 9.61 9.50 77,010 300 0.7
06/10/2016
9.61
 882,200 9.35 9.68 9.35 142,070 0 1.4
05/10/2016
9.35
 570,610 9.15 9.40 9.10 83,570 40,850 0.4
04/10/2016
9.15
 606,210 9.20 9.25 9.10 60 99,060 -0.9
03/10/2016
9.20
 1,055,280 9.32 9.39 9.05 670 431,880 -3.9
30/09/2016
9.32
 644,360 9.39 9.39 9.30 10 117,500 -1.1
29/09/2016
9.39
 737,210 9.43 9.49 9.35 1,020 208,680 -2.0
28/09/2016
9.43
 452,560 9.43 9.65 9.42 11,000 213,100 -1.9
27/09/2016
9.43
 391,300 9.41 9.50 9.40 10,000 58,900 -0.5
26/09/2016
9.41
 402,320 9.50 9.56 9.40 130 51,500 -0.5
23/09/2016
9.50
 315,760 9.60 9.68 9.50 120 43,040 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |