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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |