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)
03/12/2015
11.50
 883,160 11.20 11.60 11.20 155,150 588,610 -5.0
02/12/2015
11.20
 652,480 10.90 11.20 10.80 1,000 508,580 -5.6
01/12/2015
10.90
 1,097,880 11 11.20 10.80 300 577,310 -6.3
30/11/2015
11
 1,199,520 11.70 11.70 10.90 5,100 918,120 -10.1
27/11/2015
11.70
 428,230 11.80 11.80 11.50 5,770 300,440 -3.4
26/11/2015
11.80
 465,740 12.10 12.10 11.70 10,610 3,300 0.1
25/11/2015
12.10
 509,990 12.30 12.30 12.10 7,100 181,520 -2.1
24/11/2015
12.30
 277,400 12.40 12.50 12.30 0 19,580 -0.2
23/11/2015
12.40
 468,320 12.30 12.50 12.30 120,830 178,600 -0.7
20/11/2015
12.30
 227,070 12.20 12.40 12.20 69,010 91,150 -0.3
19/11/2015
12.20
 182,650 12.30 12.50 12.20 1,000 35,200 -0.4
18/11/2015
12.30
 254,490 12.50 12.50 12.30 10,500 120,370 -1.4
17/11/2015
12.50
 218,500 12.50 12.60 12.40 18,300 63,000 -0.6
16/11/2015
12.50
 265,230 12.50 12.70 12.50 280,790 275,760 0.1
13/11/2015
12.50
 348,770 12.30 12.70 12.30 63,590 97,670 -0.4
12/11/2015
12.30
 700,990 12.70 12.70 12.20 5,050 452,870 -5.5
11/11/2015
12.70
 192,840 12.80 12.90 12.70 6,880 25,000 -0.2
10/11/2015
12.80
 384,380 12.90 12.90 12.70 21,650 250,810 -2.9
09/11/2015
12.90
 328,070 12.90 13 12.80 162,490 139,820 0.3
06/11/2015
12.90
 303,760 12.90 13.10 12.90 350 176,640 -2.3
05/11/2015
12.90
 376,870 13.10 13.10 12.90 7,500 96,180 -1.2
04/11/2015
13.10
 364,340 13.20 13.30 13.10 94,300 154,580 -0.8
03/11/2015
13.20
 261,830 13.20 13.40 13.20 10 67,980 -0.9
02/11/2015
13.20
 356,920 13.60 13.60 13.20 14,500 142,790 -1.7
30/10/2015
13.60
 669,010 13.70 13.70 13.30 519,620 518,590 0.0
29/10/2015
13.70
 1,053,360 13.50 13.70 13.10 404,570 256,980 2.0
28/10/2015
13.50
 534,760 13.70 13.90 13.50 44,500 111,310 -0.9
27/10/2015
13.70
 836,200 14.10 14.10 13.60 40,730 264,350 -3.1
26/10/2015
14.10
 434,050 14.30 14.50 14.10 280,000 438,670 -2.3
23/10/2015
14.30
 176,090 14.40 14.60 14.30 2,050 33,000 -0.4
22/10/2015
14.40
 751,460 14.10 14.70 14.10 95,100 0 1.4
21/10/2015
14.10
 423,800 14.20 14.40 14.10 1,800 500 0.0
20/10/2015
14.20
 675,580 14.70 14.70 14.20 19,060 387,300 -5.3
19/10/2015
14.70
 494,220 14.80 14.90 14.70 86,750 500 1.3
16/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/10/2015
14.80
 1,689,520 14.67 15.20 14 55,940 44,590 0.2
15/10/2015
14.67
 757,350 14.83 15.08 14.67 69,860 158,270 -1.6
14/10/2015
14.83
 510,240 15.08 15.17 14.83 289,020 100 5.2
13/10/2015
15.08
 430,230 15.17 15.17 15 209,310 1,280 3.8
12/10/2015
15.17
 759,930 15.08 15.25 14.83 538,040 0 9.7
09/10/2015
15.08
 682,170 15 15.42 15.08 225,020 100 4.1
08/10/2015
15
 1,030,610 14.58 15 14.50 531,810 3,200 9.3
07/10/2015
14.58
 1,213,000 14.08 14.67 14.17 584,910 200 10.1
06/10/2015
14.08
 489,890 13.92 14.08 13.83 7,400 8,170 -0.0
05/10/2015
13.92
 110,970 13.67 13.92 13.58 0 2,320 -0.0
02/10/2015
13.67
 242,630 13.83 13.92 13.67 0 139,730 -2.3
01/10/2015
13.83
 212,010 13.67 13.83 13.67 0 2,100 -0.0
30/09/2015
13.67
 403,810 13.58 13.83 13.58 158,980 65,140 1.5
29/09/2015
13.58
 152,450 13.58 13.83 13.50 28,660 44,540 -0.3
28/09/2015
13.58
 245,380 13.92 14 13.58 5,000 100,520 -1.6
25/09/2015
13.92
 358,980 13.67 14 13.67 0 3,100 -0.1
24/09/2015
13.67
 149,530 13.83 13.83 13.67 0 3,600 -0.1
23/09/2015
13.83
 243,140 13.92 13.92 13.58 18,310 200 0.3
22/09/2015
13.92
 80,440 13.83 14 13.67 5,860 500 0.1
21/09/2015
13.83
 234,570 13.58 13.83 13.58 26,200 400 0.4
18/09/2015
13.58
 979,340 13.33 14 13.33 587,360 555,810 0.5
17/09/2015
13.33
 81,850 13.50 13.58 13.17 12,500 400 0.2
16/09/2015
13.50
 623,160 13.08 13.50 13.08 0 475,200 -7.5
15/09/2015
13.08
 820,360 13.58 13.58 13.08 1,500 464,260 -7.3
14/09/2015
13.58
 72,560 13.67 13.92 13.58 0 1,710 -0.0
11/09/2015
13.67
 180,470 14 14 13.67 1,000 70,000 -1.1
10/09/2015
14
 377,830 14 14 13.75 211,820 16,010 3.3
09/09/2015
14
 240,510 13.58 14.08 13.67 42,420 2,200 0.7
08/09/2015
13.58
 194,360 13.42 13.58 13.33 0 78,240 -1.3
07/09/2015
13.42
 279,930 13.50 13.50 13.33 2,280 130,120 -2.1
04/09/2015
13.50
 260,350 13.75 13.75 13.42 26,480 96,790 -1.1
03/09/2015
13.75
 577,520 13.83 13.83 13.25 2,000 452,870 -7.3
01/09/2015
13.83
 245,300 13.83 14 13.75 11,560 500 0.2
31/08/2015
13.83
 282,480 14.25 14.25 13.83 338,050 319,750 0.3
28/08/2015
14.25
 414,170 13.33 14.25 13.42 94,770 70,040 0.4
27/08/2015
13.33
 756,490 13.17 13.42 13.17 3,070 285,390 -4.5
26/08/2015
13.17
 1,020,150 12.92 13.25 12.92 8,440 884,940 -13.7
25/08/2015
12.92
 732,620 13.25 13.42 12.92 3,500 483,970 -7.7
24/08/2015
13.25
 585,430 13.83 14.17 12.92 279,200 391,760 -1.8
21/08/2015
13.83
 335,160 14.17 14.17 13.75 223,080 349,750 -2.1
20/08/2015
14.17
 712,640 14.25 14.25 14 1,160 280,380 -4.7
19/08/2015
14.25
 127,330 14.25 14.42 14.17 570 1,000 -0.0
18/08/2015
14.25
 534,530 14.33 14.33 14.08 228,220 173,220 0.9
17/08/2015
14.33
 465,330 14.50 14.50 14.17 180,140 46,550 2.3
14/08/2015
14.50
 837,380 14.75 14.75 14.17 222,940 300,760 -1.4
13/08/2015
14.75
 790,630 15.42 15.42 14.75 359,110 302,180 1.0
12/08/2015
15.42
 361,000 15.75 15.75 15.42 70,500 155,160 -1.6
11/08/2015
15.75
 1,105,930 15.83 15.83 15.42 597,970 12,860 11.0
10/08/2015
15.83
 393,150 15.92 15.92 15.42 130 2,300 -0.0
07/08/2015
15.92
 261,520 15.92 16.08 15.75 98,100 300 1.9
06/08/2015
15.92
 122,560 16.25 16.25 15.75 4,260 1,200 0.1
05/08/2015
16.25
 1,420,740 15.83 16.25 15.75 260,450 13,000 4.8
04/08/2015
15.83
 443,600 15.83 16.08 15.75 57,690 2,600 1.0
03/08/2015
15.83
 1,349,170 15.83 16 15.58 314,590 152,200 3.1
31/07/2015
15.83
 1,844,850 15.33 15.92 15.25 0 226,280 -4.2
30/07/2015
15.33
 606,120 15.25 15.33 15 241,710 293,270 -0.9
29/07/2015
15.25
 561,970 15.50 15.50 15.25 28,300 392,040 -6.7
28/07/2015
15.50
 305,280 15.83 15.83 15.50 24,000 12,610 0.2
27/07/2015
15.83
 492,880 15.42 15.83 15.42 203,420 111,500 1.7
24/07/2015
15.42
 187,090 15.75 15.75 15.42 203,280 197,880 0.1
23/07/2015
15.75
 198,440 15.83 15.92 15.67 0 11,000 -0.2
22/07/2015
15.83
 503,770 15.75 16 15.50 386,800 95,190 5.5
21/07/2015
15.75
 311,800 15.67 15.75 15.42 179,900 155,300 0.5
20/07/2015
15.67
 464,660 15.92 15.92 15.58 150,650 100,000 1.0
17/07/2015
15.92
 477,610 16.17 16.17 15.83 228,300 104,700 2.4
16/07/2015
16.17
 606,800 15.92 16.25 15.83 467,050 80,000 7.4

Chính sách bảo mật | Điều khoản sử dụng |