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)
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
22/09/2014
15.50
 197,140 15.42 15.67 15.50 51,790 0 1.0
19/09/2014
15.42
 3,753,890 15.92 15.92 15 717,680 3,665,230 -54.5
18/09/2014
15.92
 224,590 15.83 16 15.75 48,850 111,750 -1.2
17/09/2014
15.83
 262,560 16 16 15.83 53,240 13,750 0.8
16/09/2014
16
 218,980 16.25 16.25 15.92 39,050 84,770 -0.9
15/09/2014
16.25
 184,250 16.42 16.42 16.25 182,460 98,960 1.6
12/09/2014
16.42
 348,410 16.50 16.50 16.25 227,250 0 4.5
11/09/2014
16.50
 270,330 16.67 16.67 16.42 151,470 111,010 0.8
10/09/2014
16.67
 588,890 16.33 16.92 16.17 462,410 20,000 8.7
09/09/2014
16.33
 574,430 16.42 16.50 16.25 448,690 2,030 8.8
08/09/2014
16.42
 491,890 16.33 16.42 16.25 372,580 8,490 7.1
05/09/2014
16.33
 535,950 16.25 16.42 16.17 257,910 20,000 4.6
04/09/2014
16.25
 285,280 16.25 16.33 16.08 198,800 0 3.9
03/09/2014
16.25
 406,360 16.17 16.42 16.17 164,420 30,820 2.6
29/08/2014
16.17
 668,950 15.83 16.17 15.92 102,010 0 2.0
28/08/2014
15.83
 147,500 15.67 15.83 15.67 405,000 385,000 0.4
27/08/2014
15.67
 243,640 15.75 15.83 15.67 33,700 41,610 -0.1
26/08/2014
15.75
 603,760 16 16 15.58 20,930 194,760 -3.3
25/08/2014
16
 294,210 15.83 16.08 15.83 97,790 2,670 1.8
22/08/2014
15.83
 283,400 15.92 16 15.83 53,840 0 1.0
21/08/2014
15.92
 175,400 15.92 16 15.83 13,490 10,710 0.1
20/08/2014
15.92
 58,890 16 16 15.83 4,540 0 0.1
19/08/2014
16
 158,050 16 16.17 15.92 200 21,690 -0.4
18/08/2014
16
 122,690 16 16 15.83 0 0 0
15/08/2014
16
 41,970 16.17 16.17 15.92 0 0 0
14/08/2014
16.17
 517,290 15.92 16.17 15.83 47,300 161,280 -2.2
13/08/2014
15.92
 113,660 15.75 15.92 15.75 0 0 0
12/08/2014
15.75
 274,830 15.92 16 15.75 1,200 83,310 -1.6
11/08/2014
15.92
 451,490 16.08 16.08 15.83 169,180 216,170 -0.9
08/08/2014
16.08
 228,740 16.25 16.25 15.92 0 13,660 -0.3
07/08/2014
16.25
 312,540 16.25 16.25 16 47,940 225,460 -3.4
06/08/2014
16.25
 207,280 16.25 16.33 16.17 10,000 7,980 0.0
05/08/2014
16.25
 567,220 16.25 16.25 16.08 169,780 150,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |