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
(2025-11-04) 		-4.20 -7.79% 188,639,400 -39,108,500 -1,943.4
48.05
53.90
50.20
2 tháng
(2025-10-06) 		-10.10 -16.89% 345,126,000 -51,389,000 -2,643.6
48.05
61
50.20
3 tháng
(2025-09-05) 		-6.30 -11.25% 531,495,800 -81,275,300 -4,326.5
48.05
61
50.20
6 tháng
(2025-06-09) 		7.75 18.47% 1,305,953,600 -103,718,799 -5,404.3
41.95
61
50.20
12 tháng
(2024-12-09) 		15.70 46.18% 2,718,548,600 -174,576,001 -7,966.1
33.10
61
50.20
24 tháng
(2023-12-15) 		22.60 83.39% 6,327,950,600 -174,805,963 -7,934.5
26.30
61
50.20
36 tháng
(2022-12-20) 		27.25 121.38% 10,918,420,300 -260,214,809 -10,461.9
21.90
61
50.20
60 tháng
(2020-12-30) 		32.90 195.83% 22,259,997,830 68,466,203 -1,900.7
14.85
61
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
38.75
 7,478,000 38.65 39.10 38.50 397,900 810,900 -16.1
18/02/2025
38.65
 8,042,000 38.30 39.15 38.15 915,800 1,232,715 -12.2
17/02/2025
38.30
 6,088,300 38.25 38.50 38.10 444,100 354,015 3.4
14/02/2025
38.25
 8,007,000 39.30 39.30 38.25 423,337 1,692,900 -49.2
13/02/2025
38.80
 4,741,600 38.50 38.80 38.40 280,200 1,036,100 -29.2
12/02/2025
38.65
 8,553,900 38.50 38.85 38.30 691,200 1,662,300 -37.7
11/02/2025
38.50
 5,513,100 38.40 38.70 38.15 219,500 656,800 -16.8
10/02/2025
38.45
 21,128,100 37.40 38.85 37.20 4,415,501 1,518,101 111.2
07/02/2025
37.45
 11,948,300 37.35 38.10 37.20 201,230 1,134,500 -34.9
06/02/2025
37.35
 8,268,500 37.50 37.85 37.30 1,140,800 1,401,500 -9.7
05/02/2025
37.25
 5,279,300 37.45 37.50 37 656,802 1,083,000 -15.8
04/02/2025
37.30
 12,650,000 36.70 37.80 36.65 582,103 1,429,163 -31.6
03/02/2025
36.45
 8,429,700 36.80 36.90 36.30 581,701 842,700 -9.5
24/01/2025
37
 4,818,200 37.30 37.35 36.90 525,700 696,200 -6.3
23/01/2025
37
 10,155,400 36.65 37.55 36.45 705,900 343,038 13.5
22/01/2025
36.35
 7,602,200 36.20 36.65 36.15 382,200 664,800 -10.3
21/01/2025
36.05
 5,396,100 36.45 36.45 35.90 663,400 1,627,000 -34.7
20/01/2025
35.95
 6,359,200 35.85 36.35 35.75 292,200 1,143,148 -30.6
17/01/2025
35.75
 5,715,900 35.40 35.80 35.15 105,700 1,936,200 -64.8
16/01/2025
35.45
 9,548,300 35.40 35.80 35.05 584,300 4,291,900 -130.8
15/01/2025
35.10
 6,977,700 35.40 35.45 35.10 66,801 3,727,000 -128.9
14/01/2025
35.40
 4,412,700 35.30 35.40 34.90 334,990 796,098 -16.2
13/01/2025
35.30
 8,382,600 35 35.35 34.70 1,589,300 1,993,680 -14.2
10/01/2025
35.20
 15,560,200 36.40 36.55 35.20 762,078 3,831,710 -110.8
09/01/2025
36.40
 5,593,400 36.80 36.90 36.40 224,803 2,565,000 -85.7
08/01/2025
36.70
 6,074,100 36.70 36.90 36.50 258,500 2,194,200 -71.1
07/01/2025
36.90
 7,377,300 36.45 37.05 36.35 1,076,701 198,800 32.3
06/01/2025
36.25
 9,584,000 36.10 36.60 36.05 2,365,105 93,737 82.5
03/01/2025
36.10
 8,642,600 36.95 36.95 36.10 129,674 547,300 -15.2
02/01/2025
37
 5,957,100 36.95 37.20 36.60 441,213 734,840 -10.8
31/12/2024
36.90
 9,388,400 37.55 37.55 36.90 317,600 3,201,000 -106.9
30/12/2024
37.85
 10,631,900 37.35 37.85 36.80 548,900 86,400 17.1
27/12/2024
37.40
 11,145,700 37.20 37.40 36.90 2,665,500 159,024 93.1
26/12/2024
37.10
 16,442,000 36.45 37.40 36.35 1,699,901 2,899,217 -44.2
25/12/2024
36.25
 24,376,900 34.80 36.50 34.75 2,699,100 651,400 73.7
24/12/2024
34.70
 6,484,800 34.55 34.75 34.35 378,300 38,805 11.7
23/12/2024
34.50
 10,898,800 34.15 35 34.10 585,200 1,328,800 -25.7
20/12/2024
33.85
 7,578,900 33.75 33.95 33.50 265,306 599,900 -11.3
19/12/2024
33.90
 8,676,200 33.80 34 33.55 510,500 814,600 -10.2
18/12/2024
34.20
 4,850,900 34.10 34.20 33.85 120,714 832,830 -24.2
17/12/2024
34.10
 3,703,800 34.10 34.20 33.85 125,100 396,200 -9.2
16/12/2024
34.10
 4,502,700 34 34.10 33.85 619,800 350,800 9.1
13/12/2024
34
 7,644,600 33.80 34.20 33.55 355,800 495,900 -4.7
12/12/2024
33.80
 4,826,000 33.65 34.10 33.65 387,600 451,448 -2.1
11/12/2024
33.65
 5,182,000 33.80 33.90 33.50 246,700 599,900 -11.9
10/12/2024
33.50
 5,671,300 34.05 34.20 33.50 69,900 541,700 -16.1
09/12/2024
34
 5,819,800 33.70 34.10 33.60 139,800 178,125 -1.3
06/12/2024
33.80
 5,016,000 33.90 33.95 33.60 547,000 389,800 5.3
05/12/2024
33.95
 13,198,900 32.35 34 32.25 1,720,900 221,200 49.6
04/12/2024
32.40
 5,780,600 32.55 32.60 32.15 95,400 400,500 -9.9
03/12/2024
32.60
 8,715,400 33.15 33.15 32.60 130,100 991,900 -28.3
02/12/2024
33.10
 5,222,300 33.40 33.40 32.85 92,800 1,639,800 -51.2
29/11/2024
33.30
 6,626,200 33.05 33.30 32.80 415,800 1,020,000 -19.9
28/11/2024
33.15
 8,503,500 33.20 33.60 32.95 438,100 1,605,100 -38.8
27/11/2024
33.20
 5,196,000 33.10 33.30 32.80 80,600 735,700 -21.6
26/11/2024
33.20
 6,126,800 33 33.35 32.95 1,094,800 619,900 15.7
25/11/2024
32.85
 5,082,200 32.70 33.15 32.65 286,000 310,600 -0.8
22/11/2024
32.65
 5,610,500 33 33.15 32.60 85,700 1,280,859 -39.2
21/11/2024
33.05
 8,026,600 32.40 33.05 32.25 1,953,100 1,403,800 17.9
20/11/2024
32.40
 8,575,900 31.70 32.75 31.30 986,900 815,100 5.5
19/11/2024
31.95
 7,271,700 32.60 32.60 31.75 137,200 1,045,090 -29.2
18/11/2024
32.60
 10,149,900 32.55 32.70 31.90 1,347,100 838,687 16.3
15/11/2024
32.40
 12,216,400 32.40 32.85 32.20 1,892,400 1,679,660 6.8
14/11/2024
32.50
 9,004,900 33.55 33.55 32.50 362,500 519,900 -5.3
13/11/2024
33.40
 15,006,400 33.50 33.50 32.40 1,850,200 418,100 46.9
12/11/2024
33.55
 14,613,800 33.80 33.90 33.25 2,272,600 551,400 57.6
11/11/2024
33.80
 32,893,000 35.40 35.55 33.40 889,400 4,044,200 -107.9
08/11/2024
35.50
 9,413,400 35.85 36 35 155,200 2,391,700 -79.2
07/11/2024
35.60
 8,231,800 35.60 35.80 35.40 1,967,000 760,800 42.9
06/11/2024
35.50
 6,934,000 35 35.50 34.80 0 0 0
05/11/2024
34.85
 6,852,800 34.85 35.30 34.85 873,400 2,253,700 -48.2
04/11/2024
34.90
 11,339,100 35 35.35 34.65 3,078,300 695,600 83.6
01/11/2024
35
 9,112,000 35 35.25 34.95 109,300 655,400 -19.2
31/10/2024
35.20
 17,764,700 34.80 35.70 34.60 300,600 2,316,700 -71.1
30/10/2024
34.80
 17,096,800 34.20 35.20 33.95 391,500 2,811,300 -83.7
29/10/2024
34.05
 10,111,000 33.85 34.30 33.80 1,708,900 792,700 31.2
28/10/2024
33.75
 11,423,600 33.30 34.10 33.30 1,864,200 482,900 46.5
25/10/2024
33.45
 19,673,700 33.65 34 33.30 1,677,100 1,701,900 -1.0
24/10/2024
33.40
 32,157,700 35.80 35.80 33.40 1,007,100 2,745,900 -61.6
23/10/2024
35.80
 12,097,200 35.10 35.80 34.65 2,051,200 450,800 56.3
22/10/2024
35
 17,680,700 35.25 35.90 34.90 1,138,100 1,774,100 -22.7
21/10/2024
35.25
 13,537,800 35.65 36.10 35.25 1,169,400 4,850,900 -131.4
18/10/2024
35.55
 32,868,800 35.10 36.45 34.70 1,708,000 1,318,700 13.6
17/10/2024
34.60
 27,209,600 33.70 34.60 33.25 5,960,800 736,500 175.9
16/10/2024
33.60
 18,409,100 33.65 33.75 33.15 2,770,500 466,000 77.2
15/10/2024
33.70
 12,425,100 33.95 34.20 33.60 550,100 489,900 2.1
14/10/2024
33.90
 12,932,200 34.10 34.20 33.60 1,841,200 3,395,600 -52.8
11/10/2024
33.80
 7,702,400 33.65 33.80 33.40 974,900 1,612,200 -21.3
10/10/2024
33.60
 20,748,300 34.50 34.80 33.60 1,231,600 4,925,700 -126.8
09/10/2024
34.15
 17,686,600 33.70 34.30 33.60 3,678,900 5,158,000 -49.8
08/10/2024
33.70
 13,909,400 33.85 34.20 33.55 2,488,600 4,369,800 -63.4
07/10/2024
33.80
 14,756,600 33.40 34.15 33.35 4,916,300 3,030,800 63.4
04/10/2024
33.10
 14,347,400 33.70 33.80 33.10 2,168,300 1,502,200 22.2
03/10/2024
33.75
 19,074,200 33.55 34.20 33.55 4,440,400 282,700 141.0
02/10/2024
33.55
 11,383,200 33.50 33.90 33.40 1,334,500 1,552,500 -7.3
01/10/2024
33.50
 16,258,900 33.40 34.40 33.40 484,300 1,232,000 -25.5
30/09/2024
33.35
 12,432,400 33.55 33.65 33.20 104,400 3,400,300 -110.1
27/09/2024
33.60
 22,047,200 32.90 33.65 32.80 1,197,700 921,000 9.1
26/09/2024
32.75
 25,838,600 32.80 33.20 32.60 3,151,800 2,164,600 32.6
25/09/2024
32.70
 28,614,000 32 32.70 31.85 1,138,600 3,030,100 -60.8

Chính sách bảo mật | Điều khoản sử dụng |