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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |