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)
04/05/2016
10.20
 294,080 10.30 10.30 10.20 170,950 59,190 1.1
29/04/2016
10.30
 339,900 10.30 10.40 10.20 193,390 98,270 1.0
28/04/2016
10.30
 1,200,410 10.20 10.40 10.10 232,010 33,430 2.0
27/04/2016
10.20
 378,110 10.20 10.20 10.10 81,500 0 0.8
26/04/2016
10.20
 696,460 10.30 10.40 10.20 135,000 9,750 1.3
25/04/2016
10.30
 805,780 10.20 10.30 10.10 215,490 176,000 0.4
22/04/2016
10.20
 318,700 10.20 10.30 10.10 53,000 0 0.5
21/04/2016
10.20
 2,322,450 10 10.40 9.90 456,760 400,020 0.6
20/04/2016
10
 1,292,850 10 10.10 9.90 293,970 0 2.9
19/04/2016
10
 240,700 10.10 10.10 10 51,230 0 0.5
15/04/2016
10.10
 125,180 10.20 10.20 10.10 24,000 10,000 0.1
14/04/2016
10.20
 485,660 10.20 10.30 10.10 431,100 0 4.4
13/04/2016
10.20
 1,437,600 10.10 10.30 9.90 281,210 376,680 -1.0
12/04/2016
10.10
 1,086,420 10.10 10.20 9.90 203,230 6,500 2.0
11/04/2016
10.10
 551,250 10.10 10.20 10 115,200 0 1.2
08/04/2016
10.10
 417,320 10.10 10.20 10.10 82,820 0 0.8
07/04/2016
10.10
 623,360 10.30 10.30 10.10 162,090 0 1.7
06/04/2016
10.30
 570,660 10.20 10.30 10.10 253,310 0 2.6
05/04/2016
10.20
 351,880 10.30 10.30 10.10 90,900 0 0.9
04/04/2016
10.30
 390,140 10.30 10.30 10.10 314,010 304,970 0.1
01/04/2016
10.30
 551,560 10.30 10.30 10.10 61,070 0 0.6
31/03/2016
10.30
 689,550 10.30 10.40 10.10 208,010 143,150 0.7
30/03/2016
10.30
 830,710 10.10 10.40 10.10 422,370 190,560 2.4
29/03/2016
10.10
 912,290 10.30 10.40 10.10 2,530,830 2,361,830 1.7
28/03/2016
10.30
 383,970 10.40 10.50 10.30 100,000 10,000 0.9
25/03/2016
10.40
 467,990 10.30 10.40 10.30 113,000 1,470 1.2
24/03/2016
10.30
 1,204,500 10.60 10.60 10.30 215,460 0 2.2
23/03/2016
10.60
 1,072,500 10.60 10.60 10.40 208,000 0 2.2
22/03/2016
10.60
 385,610 10.60 10.70 10.50 80,050 0 0.8
21/03/2016
10.60
 298,810 10.40 10.70 10.60 56,680 30,650 0.3
18/03/2016
10.40
 6,765,150 10.80 10.90 10.40 1,933,190 6,581,720 -48.5
17/03/2016
10.80
 335,970 10.70 10.90 10.80 73,210 0 0.8
16/03/2016
10.70
 617,340 10.80 10.80 10.70 211,710 454,950 -2.6
15/03/2016
10.80
 424,580 11 11 10.80 137,200 236,080 -1.1
14/03/2016
11
 219,320 11 11 10.80 48,400 15,000 0.4
11/03/2016
11
 113,110 10.90 11 10.80 25,400 17,400 0.1
10/03/2016
10.90
 130,410 10.90 11 10.80 32,000 2,500 0.3
09/03/2016
10.90
 227,820 10.90 11 10.80 72,700 0 0.8
08/03/2016
10.90
 371,220 11 11 10.90 226,150 5,080 2.4
07/03/2016
11
 420,860 11 11 10.90 158,400 23,900 1.5
04/03/2016
11
 423,300 11 11.10 10.90 40,350 20,000 0.2
03/03/2016
11
 226,030 11.10 11.20 11 5,700 0 0.1
02/03/2016
11.10
 425,700 10.90 11.10 10.90 196,680 107,620 1.0
01/03/2016
10.90
 398,350 11 11.10 10.90 690,280 577,150 1.2
29/02/2016
11
 469,130 11.20 11.20 11 177,540 0 2.0
26/02/2016
11.20
 278,100 11.10 11.20 11 86,470 110 1.0
25/02/2016
11.10
 540,620 11.20 11.40 11 220,350 0 2.5
24/02/2016
11.20
 1,355,180 10.90 11.40 10.80 167,800 26,110 1.6
23/02/2016
10.90
 554,120 10.80 11 10.80 1,091,200 1,126,670 -0.4
22/02/2016
10.80
 876,220 11 11 10.80 175,000 698,340 -5.7
19/02/2016
11
 781,900 11 11.10 10.80 268,640 649,560 -4.2
18/02/2016
11
 697,250 10.60 11.10 10.60 126,380 247,710 -1.3
17/02/2016
10.60
 1,636,020 10.90 10.90 10.60 294,100 1,355,930 -11.3
16/02/2016
10.90
 716,690 11 11 10.90 125,400 519,480 -4.3
15/02/2016
11
 582,470 11.20 11.20 10.80 23,800 365,190 -3.7
05/02/2016
11.20
 333,120 11.20 11.20 11.10 6,000 115,050 -1.2
04/02/2016
11.20
 274,830 11.10 11.20 11 21,330 184,560 -1.8
03/02/2016
11.10
 362,660 11.10 11.10 10.90 900 195,450 -2.1
02/02/2016
11.10
 153,230 11.20 11.30 11.10 0 113,630 -1.3
01/02/2016
11.20
 323,240 11.30 11.40 11.20 70,700 165,800 -1.1
29/01/2016
11.30
 468,470 11.30 11.50 11.20 321,460 531,160 -2.4
28/01/2016
11.30
 201,130 11.20 11.70 11.20 3,010 0 0.0
27/01/2016
11.20
 300,190 11.10 11.50 11.20 40,090 91,560 -0.6
26/01/2016
11.10
 433,640 11.60 11.60 11.10 4,270 192,870 -2.1
25/01/2016
11.60
 494,380 10.90 11.60 10.90 85,590 0 1.0
22/01/2016
10.90
 382,120 10.60 10.90 10.60 825,950 910,500 -0.9
21/01/2016
10.60
 736,540 10.90 11.30 10.60 10 457,120 -4.9
20/01/2016
10.90
 366,490 11.20 11.30 10.90 1,389,690 1,508,170 -1.3
19/01/2016
11.20
 308,310 10.70 11.30 10.80 1,100 138,600 -1.5
18/01/2016
10.70
 591,700 11.10 11.10 10.60 2,700 167,810 -1.8
15/01/2016
11.10
 1,422,060 11.90 11.90 11.10 10,210 1,018,950 -11.4
14/01/2016
11.90
 493,350 12.40 12.40 11.80 4,530 177,310 -2.1
13/01/2016
12.40
 158,620 12.50 12.60 12.30 100 0 0.0
12/01/2016
12.50
 229,760 12.30 12.50 12.20 2,840 0 0.0
11/01/2016
12.30
 470,190 12.60 12.70 12.30 234,860 0 2.9
08/01/2016
12.60
 452,540 12.60 12.70 12.30 273,090 0 3.4
07/01/2016
12.60
 835,460 12.80 12.80 12.40 455,800 0 5.7
06/01/2016
12.80
 1,267,100 12.30 12.90 12.40 568,400 69,970 6.3
05/01/2016
12.30
 332,490 12.60 12.60 12.30 10,010 0 0.1
04/01/2016
12.60
 1,127,820 13.10 13.10 12.30 112,400 0 1.4
31/12/2015
13.10
 3,528,860 12.60 13.10 12.30 5,050 220 0.1
30/12/2015
12.60
 1,406,240 12 12.60 12 150,600 1,050 1.8
29/12/2015
12
 1,098,310 11.70 12.30 11.60 146,000 0 1.8
28/12/2015
11.70
 623,430 11.70 11.90 11.60 159,170 550 1.9
25/12/2015
11.70
 436,180 11.60 11.70 11.50 163,310 0 1.9
24/12/2015
11.60
 306,940 11.80 11.90 11.60 55,910 97,490 -0.5
23/12/2015
11.80
 560,750 11.90 11.90 11.60 53,770 0 0.6
22/12/2015
11.90
 1,124,980 11.70 11.90 11.60 109,540 191,160 -1.0
21/12/2015
11.70
 449,860 11.80 11.80 11.50 145,280 0 1.7
18/12/2015
11.80
 3,800,550 11.60 11.80 11.50 3,448,090 3,223,660 2.6
17/12/2015
11.60
 462,510 11.50 11.80 11.60 3,150 40,090 -0.4
16/12/2015
11.50
 898,850 11.50 11.70 11.30 1,150 197,440 -2.3
15/12/2015
11.50
 462,540 11.70 11.70 11.40 5,050 141,780 -1.6
14/12/2015
11.70
 669,640 12 12 11.50 26,300 32,200 -0.1
11/12/2015
12
 1,136,350 11.30 12 11.40 349,580 15,100 3.9
10/12/2015
11.30
 954,000 10.80 11.40 10.90 147,350 40,120 1.2
09/12/2015
10.80
 1,883,970 11.40 11.40 10.80 149,840 1,768,060 -17.7
08/12/2015
11.40
 267,360 11 11.40 10.90 1,100 99,960 -1.1
07/12/2015
11
 972,490 11.40 11.40 11 4,500 817,210 -9.0
04/12/2015
11.40
 621,810 11.50 11.60 11.20 0 472,790 -5.4

Chính sách bảo mật | Điều khoản sử dụng |