Ngân hàng TMCP Sài Gòn Thương Tín (stb)

72.30
1.40
(1.97%)
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
(2026-05-20) 		-0.70 -0.98% 115,625,500 -5,337,067 0
66.10
72.30
72.30
2 tháng
(2026-04-20) 		6.70 10.44% 242,534,300 -12,712,955 0
64.20
76.80
72.30
3 tháng
(2026-03-23) 		10.90 18.17% 367,974,000 -26,866,181 0
59.90
76.80
72.30
6 tháng
(2025-12-22) 		18.50 35.31% 1,233,151,900 -39,913,281 -736.6
51.80
76.80
72.30
12 tháng
(2025-06-24) 		24.40 52.47% 2,497,584,900 -147,805,280 -6,360.8
46
76.80
72.30
24 tháng
(2024-07-01) 		41.60 141.98% 5,283,471,600 -222,521,881 -9,196.0
27.20
76.80
72.30
36 tháng
(2023-07-05) 		41 137.12% 10,011,263,900 -289,996,235 -11,147.9
26.30
76.80
72.30
60 tháng
(2021-07-15) 		42.10 146.18% 19,017,977,300 -64,280,058 -5,317.8
14.85
76.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |