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)
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
04/08/2014
16.25
 80,550 16.33 16.33 16 14,090 0 0.3
01/08/2014
16.33
 161,370 16.42 16.42 16.17 12,720 0 0.2
31/07/2014
16.42
 173,240 16.33 16.42 16.25 31,430 10,000 0.4
30/07/2014
16.33
 138,730 16.58 16.58 16.33 36,900 0 0.7
29/07/2014
16.58
 365,280 16.67 16.67 16.33 120,530 0 2.4
28/07/2014
16.67
 215,720 16.75 16.75 16.42 77,360 9,860 1.3
25/07/2014
16.75
 297,870 16.92 16.92 16.75 168,710 0 3.4
24/07/2014
16.92
 442,210 16.75 16.92 16.75 384,340 135,080 5.1
23/07/2014
16.75
 168,300 16.83 16.83 16.75 2,720 30,800 -0.6
22/07/2014
16.83
 78,830 16.92 17 16.83 0 0 0
21/07/2014
16.92
 232,130 17 17.08 16.92 85,070 0 1.7
18/07/2014
17
 817,230 16.83 17.08 16.83 448,470 195,440 5.2
17/07/2014
16.83
 243,750 16.92 16.92 16.83 48,000 4,520 0.9
16/07/2014
16.92
 650,640 16.92 17 16.83 151,580 1,080 3.1
15/07/2014
16.92
 295,840 16.92 17 16.83 110,220 0 2.2
14/07/2014
16.92
 219,510 16.75 16.92 16.75 85,700 10,900 1.5
11/07/2014
16.75
 296,980 16.83 16.83 16.67 51,400 1,490 1.0
10/07/2014
16.83
 399,550 16.92 16.92 16.75 77,200 15,080 1.3
09/07/2014
16.92
 169,390 17 17 16.92 3,030 0 0.1
08/07/2014
17
 240,380 17.08 17.08 16.92 0 10,160 -0.2
07/07/2014
17.08
 568,250 17 17.17 17 162,700 2,130 3.3
04/07/2014
17
 333,980 17 17.08 16.92 28,360 0 0.6
03/07/2014
17
 524,650 16.92 17.08 16.83 300 152,280 -3.1
02/07/2014
16.92
 362,440 17.08 17.08 16.92 84,010 84,030 0.0
01/07/2014
17.08
 433,790 17.17 17.17 17 260,040 9,740 5.1
30/06/2014
17.17
 487,780 17.17 17.25 17.17 104,220 214,040 -2.3
27/06/2014
17.17
 441,210 17.25 17.33 17.17 173,930 97,930 1.6
26/06/2014
17.25
 532,960 17.17 17.25 17.08 290,260 250,000 0.8
25/06/2014
17.17
 675,160 17.17 17.25 17.08 205,520 300,000 -1.9
24/06/2014
17.17
 762,880 17.17 17.33 16.92 445,160 362,460 1.7
23/06/2014
17.17
 437,680 17.92 17.92 17.17 94,670 0 2.0
20/06/2014
17.92
 23,664,070 17.50 17.92 17.33 23,575,310 763,670 487.5
19/06/2014
17.50
 4,196,970 17.50 17.58 17 4,002,500 98,120 81.5
18/06/2014
17.50
 4,190,580 17.50 17.58 17.33 4,005,410 0 84.1
17/06/2014
17.50
 3,014,630 17.50 17.67 17.50 1,096,200 116,600 20.6
16/06/2014
17.50
 4,916,710 17.17 17.92 17.42 772,250 13,390 16.0
13/06/2014
17.17
 781,130 17.25 17.33 17.08 50,460 2,500 1.0
12/06/2014
17.25
 1,550,960 17.33 17.50 17.08 547,450 12,000 11.1
11/06/2014
17.33
 3,338,290 16.83 17.33 16.75 103,280 45,270 1.2
10/06/2014
16.83
 1,097,320 16.83 16.83 16.67 401,660 98,750 6.1
09/06/2014
16.83
 1,847,160 16.92 16.92 16.50 439,420 99,710 6.8
06/06/2014
16.92
 1,184,220 16.83 17 16.75 309,000 126,720 3.7
05/06/2014
16.83
 671,010 16.92 16.92 16.67 152,680 91,280 1.2
04/06/2014
16.92
 1,018,450 16.92 17 16.58 351,670 71,010 5.7
03/06/2014
16.92
 1,673,430 16.58 17.08 16.50 415,890 79,340 6.8
02/06/2014
16.58
 1,597,590 17.08 17.08 16.42 225,920 89,340 2.7
30/05/2014
17.08
 3,295,810 17 17.25 16.83 1,956,930 102,130 38.0
29/05/2014
17
 3,771,790 16.67 17.33 16.67 1,393,960 277,170 22.9
28/05/2014
16.67
 4,325,310 15.67 16.67 15.67 202,180 68,460 2.6
27/05/2014
15.67
 2,031,820 15.25 15.75 15.17 246,340 43,460 3.8
26/05/2014
15.25
 659,440 15.25 15.25 15.08 245,220 43,800 3.7
23/05/2014
15.25
 513,190 15.25 15.25 15.08 163,030 56,610 1.9
22/05/2014
15.25
 422,050 15.33 15.33 15.17 190,830 51,120 2.6
21/05/2014
15.33
 849,990 15.17 15.33 15.08 163,260 72,900 1.7
20/05/2014
15.17
 1,059,990 15.17 15.25 15.08 225,600 39,540 3.4
19/05/2014
15.17
 1,087,530 15.17 15.17 15 605,300 59,050 9.9
16/05/2014
15.17
 2,603,880 15.83 15.83 15 407,610 0 7.4
15/05/2014
15.83
 577,880 16 16.08 14.92 474,400 75,660 7.6
14/05/2014
16
 678,540 15.42 16 15.33 585,800 180,920 7.6
13/05/2014
15.42
 418,680 15.42 15.50 15.17 182,870 32,780 2.8
12/05/2014
15.42
 669,530 15.83 15.83 15.33 0 300,540 -5.6
09/05/2014
15.83
 440,930 15.75 16.17 15.67 76,080 86,000 -0.2
08/05/2014
15.75
 1,904,210 16.17 16.17 15.50 100 599,760 -11.4
07/05/2014
16.17
 223,950 16 16.25 15.92 68,200 45,330 0.4
06/05/2014
16
 476,500 16.17 16.17 15.92 0 53,490 -1.0
05/05/2014
16.17
 436,780 16.42 16.42 16.08 0 196,730 -3.8
29/04/2014
16.42
 183,220 16.17 16.42 16.08 58,190 8,240 1.0

Chính sách bảo mật | Điều khoản sử dụng |