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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |