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)
11/02/2015
15.50
 836,640 15 15.50 15 217,680 0 4.0
10/02/2015
15
 386,830 14.92 15.17 15 222,780 0 4.0
09/02/2015
14.92
 605,210 15 15.25 14.83 217,860 98,060 2.2
06/02/2015
15
 120,340 14.92 15 14.67 0 0 0
05/02/2015
14.92
 322,600 14.92 15.08 14.67 0 115,620 -2.1
04/02/2015
14.92
 1,302,470 14.33 14.92 14 28,760 430,240 -7.0
03/02/2015
14.33
 1,856,520 15.33 15.33 14.33 42,590 686,230 -11.4
02/02/2015
15.33
 930,440 15.83 15.83 15.25 31,040 152,000 -2.2
30/01/2015
15.83
 1,050,090 16 16 15.67 15,000 0 0.3
29/01/2015
16
 1,384,980 16.17 16.50 15.92 15,700 51,700 -0.7
28/01/2015
16.17
 2,809,230 15.25 16.25 15.08 69,000 0 1.3
27/01/2015
15.25
 801,620 15.50 15.67 15.17 3,330 8,800 -0.1
26/01/2015
15.50
 376,050 15.67 15.67 15.42 50 17,120 -0.3
23/01/2015
15.67
 1,058,110 15.67 15.83 15.58 12,940 13,700 -0.0
22/01/2015
15.67
 685,280 15.42 15.75 15.33 20,200 2,620 0.3
21/01/2015
15.42
 442,790 15.25 15.58 15.33 17,000 0 0.3
20/01/2015
15.25
 175,320 15.50 15.58 15.25 0 1,050 -0.0
19/01/2015
15.50
 635,810 15.33 15.67 15.42 0 0 0
16/01/2015
15.33
 555,790 15.42 15.67 15.25 1,200 35,490 -0.6
15/01/2015
15.42
 548,280 15.42 15.42 15.17 32,570 3,920 0.5
14/01/2015
15.42
 749,810 15.67 15.75 15.33 102,000 21,500 1.5
13/01/2015
15.67
 793,700 15.83 16.08 15.58 148,220 34,250 2.2
12/01/2015
15.83
 1,686,990 15.42 16 15.25 476,000 220 9.0
09/01/2015
15.42
 1,506,260 15.08 15.58 15.08 246,280 5,000 4.5
08/01/2015
15.08
 975,360 14.92 15.25 14.83 316,620 1,000 5.7
07/01/2015
14.92
 626,340 14.83 15.08 14.75 224,160 0 4.0
06/01/2015
14.83
 434,600 14.58 15.08 14.42 217,560 2,000 3.8
05/01/2015
14.58
 314,670 15 15 14.50 219,190 0 3.9
31/12/2014
15
 1,493,770 15 15 14.83 182,620 0 3.3
30/12/2014
15
 1,359,780 14.50 15 14.33 165,660 310 2.9
29/12/2014
14.50
 825,120 14.58 14.58 14.33 500 0 0.0
26/12/2014
14.58
 1,188,050 14.50 14.58 14.25 2,000 200 0.0
25/12/2014
14.50
 886,790 14.58 14.58 14.33 600 0 0.0
24/12/2014
14.58
 2,671,070 14.58 14.58 14.08 15,080 3,000 0.2
23/12/2014
14.58
 1,486,810 14.17 14.58 14.17 200,000 1,080 3.5
22/12/2014
14.17
 274,960 13.25 14.17 13.92 120 0 0.0
19/12/2014
13.25
 28,898,080 13.33 13.42 12.92 660,600 29,039,260 -448.9
18/12/2014
13.33
 2,906,040 13.92 13.92 13.25 1,360 2,792,730 -44.8
17/12/2014
13.92
 917,710 14.75 14.83 13.75 4,000 698,680 -12.0
16/12/2014
14.75
 230,210 15 15 14.67 0 154,930 -2.7
15/12/2014
15
 137,620 15.17 15.25 15 1,000 103,850 -1.9
12/12/2014
15.17
 25,390 14.83 15.17 15 0 0 0
11/12/2014
14.83
 512,100 15.17 15.42 14.83 173,200 341,010 -3.0
10/12/2014
15.17
 173,280 15.17 15.17 15 2,100 78,810 -1.4
09/12/2014
15.17
 351,570 15.42 15.42 15.17 0 104,630 -1.9
08/12/2014
15.42
 164,790 15.50 15.58 15.42 625,210 733,230 -2.0
05/12/2014
15.50
 168,870 15.50 15.75 15.50 94,370 35,480 1.1
04/12/2014
15.50
 213,750 15.42 15.75 15.17 500 13,760 -0.2
03/12/2014
15.42
 72,270 15.42 15.58 15.42 33,540 20,300 0.2
02/12/2014
15.42
 71,760 15.67 15.67 15.42 18,000 29,660 -0.2
01/12/2014
15.67
 120,360 15.50 15.67 15.33 100,380 30,000 1.3
28/11/2014
15.50
 78,850 15.50 15.75 15.42 6,200 39,080 -0.6
27/11/2014
15.50
 70,630 15.58 15.58 15.42 2,600 6,760 -0.1
26/11/2014
15.58
 720,180 15.67 15.75 15.58 617,510 123,690 9.3
25/11/2014
15.67
 299,160 15.58 15.83 15.58 219,630 91,870 2.4
24/11/2014
15.58
 111,070 15.83 15.83 15.58 32,550 0 0.6
21/11/2014
15.83
 555,990 15.92 16 15.83 394,450 1,000 7.5
20/11/2014
15.92
 319,200 15.50 16 15.50 230,740 16,450 4.1
19/11/2014
15.50
 41,950 15.42 15.58 15.33 12,400 0 0.2
18/11/2014
15.42
 254,810 15.75 15.75 15.42 50,000 159,730 -2.1
17/11/2014
15.75
 131,480 15.92 16.08 15.75 26,000 1,140 0.5
14/11/2014
15.92
 190,980 15.67 15.92 15.58 36,400 112,010 -1.4
13/11/2014
15.67
 113,780 15.92 15.92 15.67 28,000 37,810 -0.2
12/11/2014
15.92
 297,280 15.92 16.08 15.92 210,200 151,530 1.1
11/11/2014
15.92
 406,370 16 16.08 15.75 268,160 9,810 5.0
10/11/2014
16
 316,260 15.75 16 15.67 256,540 16,040 4.6
07/11/2014
15.75
 169,450 15.75 15.83 15.67 163,850 38,300 2.4
06/11/2014
15.75
 149,160 15.67 15.83 15.67 91,480 63,360 0.5
05/11/2014
15.67
 197,670 15.75 15.83 15.58 135,160 66,190 1.3
04/11/2014
15.75
 237,030 15.92 16 15.75 118,290 117,040 0.0
03/11/2014
15.92
 306,000 15.92 16.33 15.83 153,310 28,910 2.4
31/10/2014
15.92
 972,270 15.50 15.92 15.33 669,120 114,950 10.5
30/10/2014
15.50
 251,110 15.42 15.50 15.25 239,900 101,080 2.6
29/10/2014
15.42
 251,270 15.25 15.42 15.08 181,230 78,810 1.9
28/10/2014
15.25
 353,590 15 15.25 14.92 250,650 165,000 0.0
27/10/2014
15
 381,160 15.17 15.17 14.92 72,340 157,620 -1.5
24/10/2014
15.17
 116,900 15.17 15.25 15.08 21,300 0 0.4
23/10/2014
15.17
 374,700 15.25 15.25 15.08 83,600 176,360 -1.7
22/10/2014
15.25
 224,860 15.25 15.33 15.17 47,790 186,970 -2.5
21/10/2014
15.25
 621,430 15.33 15.33 15.17 381,640 761,940 -6.9
20/10/2014
15.33
 544,120 15.25 15.42 15.25 353,520 467,640 -2.1
17/10/2014
15.25
 513,110 15.50 15.50 15.17 197,830 569,510 -6.8
16/10/2014
15.50
 730,500 15.75 15.75 15.17 237,510 591,260 -6.5
15/10/2014
15.75
 470,800 15.17 15.75 15.25 522,450 639,200 -2.2
14/10/2014
15.17
 241,550 15.50 15.58 15.17 10,300 70,830 -1.1
13/10/2014
15.50
 162,900 15.67 15.83 15.42 2,300 13,550 -0.2
10/10/2014
15.67
 127,480 15.83 15.92 15.67 246,190 152,050 1.8
09/10/2014
15.83
 246,220 15.67 15.83 15.67 295,080 138,820 3.0
08/10/2014
15.67
 86,170 15.83 15.83 15.67 489,830 479,340 0.2
07/10/2014
15.83
 184,300 15.92 15.92 15.67 120,300 52,340 1.3
06/10/2014
15.92
 365,740 15.67 15.92 15.58 26,700 80,000 -1.0
03/10/2014
15.67
 450,720 15.92 15.92 15.67 33,180 287,660 -4.8
02/10/2014
15.92
 314,250 15.92 15.92 15.75 600,980 560,680 0.8
01/10/2014
15.92
 401,870 15.92 16 15.83 291,550 116,630 3.3
30/09/2014
15.92
 1,281,360 15.83 16 15.75 1,205,950 452,860 14.3
29/09/2014
15.83
 368,880 15.58 15.92 15.50 223,000 33,920 3.6
26/09/2014
15.58
 64,080 15.67 15.75 15.58 39,220 0 0.7
25/09/2014
15.67
 141,050 15.58 15.75 15.50 26,170 8,000 0.3
24/09/2014
15.58
 1,233,530 16 16 15.58 932,370 631,280 5.7
23/09/2014
16
 727,590 15.50 16.08 15.50 627,250 14,300 11.7

Chính sách bảo mật | Điều khoản sử dụng |