Ngân hàng TMCP Sài Gòn Thương Tín (stb)

72.30
1.40
(1.97%)
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
(2026-05-20) 		-0.70 -0.98% 115,625,500 -5,337,067 0
66.10
72.30
72.30
2 tháng
(2026-04-20) 		6.70 10.44% 242,534,300 -12,712,955 0
64.20
76.80
72.30
3 tháng
(2026-03-23) 		10.90 18.17% 367,974,000 -26,866,181 0
59.90
76.80
72.30
6 tháng
(2025-12-22) 		18.50 35.31% 1,233,151,900 -39,913,281 -736.6
51.80
76.80
72.30
12 tháng
(2025-06-24) 		24.40 52.47% 2,497,584,900 -147,805,280 -6,360.8
46
76.80
72.30
24 tháng
(2024-07-01) 		41.60 141.98% 5,283,471,600 -222,521,881 -9,196.0
27.20
76.80
72.30
36 tháng
(2023-07-05) 		41 137.12% 10,011,263,900 -289,996,235 -11,147.9
26.30
76.80
72.30
60 tháng
(2021-07-15) 		42.10 146.18% 19,017,977,300 -64,280,058 -5,317.8
14.85
76.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |