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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |