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)
15/07/2015
15.92
 197,820 16.25 16.25 15.92 91,230 1,000 1.7
14/07/2015
16.25
 1,238,860 15.83 16.42 15.83 274,600 303,920 -0.5
13/07/2015
15.83
 973,750 16.42 16.42 15.83 5,310 110,760 -2.0
10/07/2015
16.42
 400,890 16.50 16.58 16.33 250,090 0 4.9
09/07/2015
16.50
 739,750 16.58 16.58 16.17 845,658 680,048 3.3
08/07/2015
16.58
 1,630,390 16.25 16.67 16 439,680 250,000 3.7
07/07/2015
16.25
 1,735,960 15.83 16.25 15.58 644,550 261,270 7.2
06/07/2015
15.83
 1,116,430 15.75 15.83 15.67 737,610 18,030 13.6
03/07/2015
15.75
 844,680 15.75 15.83 15.67 425,920 7,690 7.9
02/07/2015
15.75
 1,466,780 15.58 15.83 15.50 1,219,500 0 22.9
01/07/2015
15.58
 433,330 15.50 15.75 15.42 408,090 0 7.6
30/06/2015
15.50
 1,959,700 15.50 15.75 15.25 1,809,760 30,130 33.4
29/06/2015
15.50
 1,579,520 15.08 15.58 15 1,529,910 600 28.4
26/06/2015
15.08
 402,820 15.33 15.33 15.08 76,710 300 1.4
25/06/2015
15.33
 126,860 15.33 15.50 15.33 0 0 0
24/06/2015
15.33
 1,809,740 15.58 15.58 15.33 989,720 2,000 18.3
23/06/2015
15.58
 824,670 15.75 15.75 15.58 615,310 0 11.6
22/06/2015
15.75
 4,228,770 15.83 15.92 15.67 3,571,490 10,830 67.6
19/06/2015
15.83
 24,390,100 15.42 15.83 15.33 24,436,760 806,870 447.4
18/06/2015
15.42
 643,190 15.42 15.42 15.25 762,930 16,950 13.8
17/06/2015
15.42
 558,020 15.42 15.42 15.25 269,840 1,850 4.9
16/06/2015
15.42
 1,428,600 15.42 15.58 15.42 523,670 0 9.7
15/06/2015
15.42
 1,998,180 15.33 15.58 15.33 172,190 11,900 3.0
12/06/2015
15.33
 1,097,960 15.17 15.33 15.08 16,000 2,800 0.2
11/06/2015
15.17
 931,620 15.08 15.33 15 0 0 0
10/06/2015
15.08
 631,740 15.08 15.08 14.92 1,000 300,000 -5.4
09/06/2015
15.08
 1,323,290 15.33 15.42 14.92 2,000 200,000 -3.6
08/06/2015
15.33
 2,006,870 15.33 15.83 15.33 157,000 47,470 2.0
05/06/2015
15.33
 1,254,230 15 15.33 14.92 600 2,400 -0.0
04/06/2015
15
 517,910 15.08 15.25 15 0 7,950 -0.1
03/06/2015
15.08
 746,060 15.08 15.17 14.92 65,800 0 1.2
02/06/2015
15.08
 1,283,900 15.50 15.58 15 218,400 15,000 3.7
01/06/2015
15.50
 2,292,960 15.08 15.67 14.83 1,112,550 0 20.3
29/05/2015
15.08
 2,862,300 15.50 15.67 15 1,243,690 901,180 6.2
28/05/2015
15.50
 2,809,890 15.08 15.75 15 547,090 5,000 10.1
27/05/2015
15.08
 1,175,700 15.17 15.17 14.92 490,480 100,500 7.1
26/05/2015
15.17
 1,413,910 14.92 15.25 14.92 846,260 1,300 15.3
25/05/2015
14.92
 566,070 14.75 14.92 14.58 184,570 24,620 2.8
22/05/2015
14.75
 1,605,430 14.17 14.75 14.17 668,580 4,000 11.6
21/05/2015
14.17
 629,000 14 14.25 13.92 143,740 16,300 2.2
20/05/2015
14
 425,750 13.67 14 13.67 70,390 0 1.2
19/05/2015
13.67
 461,450 13.67 13.92 13.67 82,670 120,000 -0.6
18/05/2015
13.67
 914,850 13.67 13.67 13.08 18,880 83,330 -1.0
15/05/2015
13.67
 452,020 13.92 13.92 13.67 19,650 7,750 0.2
14/05/2015
13.92
 491,240 14 14 13.75 5,300 21,200 -0.3
13/05/2015
14
 392,480 14.17 14.25 14 8,000 0 0.1
12/05/2015
14.17
 518,410 14.25 14.33 14.08 7,900 133,370 -2.1
11/05/2015
14.25
 429,710 14.25 14.50 14.25 187,200 0 3.2
08/05/2015
14.25
 506,770 14.25 14.50 14.25 215,670 15,000 3.5
07/05/2015
14.25
 238,640 14.25 14.42 14.17 232,650 193,930 0.7
06/05/2015
14.25
 355,170 14.58 14.67 14.17 198,970 218,000 -0.3
05/05/2015
14.58
 752,180 14.25 14.58 14.17 272,890 13,170 4.5
04/05/2015
14.25
 920,220 14.92 14.92 14.25 429,250 52,000 6.6
27/04/2015
14.92
 506,850 14.67 14.92 14.75 203,910 0 3.6
24/04/2015
14.67
 1,129,840 14.17 14.75 14.17 286,930 50 5.0
23/04/2015
14.17
 1,121,440 14.50 14.50 14.17 201,730 200,140 0.0
22/04/2015
14.50
 956,280 14.83 14.83 14.50 219,930 0 3.9
21/04/2015
14.83
 993,270 14.92 15 14.75 186,950 33,310 2.7
20/04/2015
14.92
 776,190 15.17 15.17 14.92 189,800 1,000 3.4
17/04/2015
15.17
 1,463,320 15.33 15.42 15.08 320,360 50,700 4.9
16/04/2015
15.33
 1,386,090 15.25 15.42 15.17 420,390 21,500 7.3
15/04/2015
15.25
 1,216,740 15.42 15.42 15.25 125,380 16,720 2.0
14/04/2015
15.42
 590,830 15.42 15.67 15.33 149,740 14,210 2.5
13/04/2015
15.42
 511,490 15.58 15.75 15.42 89,200 0 1.7
10/04/2015
15.58
 1,085,720 15.50 15.75 15.42 6,500 0 0.1
09/04/2015
15.50
 575,480 15.42 15.67 15.42 10 64,970 -1.2
08/04/2015
15.42
 1,082,000 15.42 15.67 15.42 28,990 563,670 -10.0
07/04/2015
15.42
 1,049,690 15.50 15.58 15.25 800 700,020 -12.9
06/04/2015
15.50
 504,220 15.67 15.83 15.50 4,700 250,560 -4.6
03/04/2015
15.67
 783,480 15.58 15.67 15.42 350 0 0.0
02/04/2015
15.58
 676,800 15.58 15.75 15.33 17,780 1,580 0.3
01/04/2015
15.58
 1,706,860 15.58 15.58 15.33 16,060 12,150 0.1
31/03/2015
15.58
 820,630 15.58 15.75 15.58 233,930 100,000 2.5
30/03/2015
15.58
 1,177,220 15.92 15.92 15.58 0 313,150 -5.9
27/03/2015
15.92
 2,053,990 15.92 16 15.42 30,000 885,830 -16.2
26/03/2015
15.92
 1,330,240 15.92 16.08 15.83 2,000 461,050 -8.8
25/03/2015
15.92
 1,786,440 15.83 16.08 15.75 57,230 127,100 -1.3
24/03/2015
15.83
 1,334,440 16 16 15.67 57,230 127,100 -1.3
23/03/2015
16
 1,899,040 16 16.33 15.83 215,600 863,140 -12.4
20/03/2015
16
 4,086,940 15.83 16.25 15.83 0 3,251,750 -62.4
19/03/2015
15.83
 3,871,540 16 16 15.67 0 2,818,330 -53.6
18/03/2015
16
 730,260 16.17 16.17 16 100 1,350 -0.0
17/03/2015
16.17
 716,230 16.17 16.25 16 0 0 0
16/03/2015
16.17
 1,594,330 16.67 16.67 16 750 222,820 -4.3
13/03/2015
16.67
 1,940,550 17 17.08 16.67 41,700 52,810 -0.2
12/03/2015
17
 1,533,920 17 17 16.75 50,000 63,880 -0.3
11/03/2015
17
 3,845,820 16.50 17.25 16.75 50,000 77,040 -0.6
10/03/2015
16.50
 938,580 16.67 16.75 16.50 52,300 87,860 -0.7
09/03/2015
16.67
 2,868,260 16.33 17 16.42 28,810 318,310 -5.8
06/03/2015
16.33
 2,361,260 16.08 16.58 16.08 500 512,260 -10.0
05/03/2015
16.08
 909,260 16.25 16.25 16 150,000 15,260 2.6
04/03/2015
16.25
 1,028,060 16.17 16.25 16.17 105,760 0 2.1
03/03/2015
16.17
 1,276,070 16.17 16.33 16.17 673,070 5,000 13.0
02/03/2015
16.17
 1,516,340 16.17 16.25 16 317,590 27,000 5.6
27/02/2015
16.17
 1,340,740 16.33 16.50 16.17 618,970 165,910 8.9
26/02/2015
16.33
 804,100 16.08 16.42 16.08 520,050 88,210 8.4
25/02/2015
16.08
 1,833,670 16 16.67 16 632,080 700 12.3
24/02/2015
16
 519,760 15.92 16 15.83 258,120 50,000 4.0
13/02/2015
15.92
 1,631,000 15.67 16.08 15.67 836,650 7,000 15.8
12/02/2015
15.67
 1,103,890 15.50 15.83 15.42 567,750 34,940 10.0

Chính sách bảo mật | Điều khoản sử dụng |