Ngân hàng TMCP Sài Gòn Thương Tín (stb)

64
2.10
(3.39%)
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
(2025-12-29) 		2.10 3.51% 374,465,500 -8,244,200 -312.5
51.80
63.50
61.90
2 tháng
(2025-11-28) 		13.40 27.57% 546,895,100 -11,336,200 -400.5
46
63.50
61.90
3 tháng
(2025-10-29) 		4.80 8.39% 734,087,500 -53,051,500 -2,476.6
46
63.50
61.90
6 tháng
(2025-07-31) 		12.05 24.12% 1,418,689,800 -109,002,699 -5,409.2
46
63.50
61.90
12 tháng
(2025-02-03) 		25.55 70.10% 2,968,657,600 -168,568,087 -7,771.1
33.10
63.50
61.90
24 tháng
(2024-02-07) 		30.90 99.36% 6,203,172,000 -202,451,563 -8,882.5
26.80
63.50
61.90
36 tháng
(2023-02-13) 		37.50 153.06% 10,853,690,300 -339,260,293 -12,570.5
23.35
63.50
61.90
60 tháng
(2021-02-22) 		43.40 233.33% 21,804,318,900 53,409,023 -2,409.2
14.85
63.50
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
37.85
 45,803,600 35.40 37.85 35.40 1,864,042 1,595,900 9.2
10/04/2025
35.40
 231,100 35.40 35.40 35.40 0 3,916 -0.1
09/04/2025
33.10
 30,887,500 33 36 32.40 2,712,100 5,962,700 -113.1
08/04/2025
34.80
 50,377,200 36 36.90 34.80 1,617,825 8,321,475 -235.7
04/04/2025
37.40
 38,581,000 34.10 37.50 34.10 450,184 1,957,500 -54.4
03/04/2025
36.55
 90,990,400 38.10 38.50 36.55 5,240,826 11,857,233 -246.5
02/04/2025
39.25
 8,155,200 39.65 39.75 39.25 110,900 351,500 -9.5
01/04/2025
39.70
 12,024,400 38.65 39.70 38.30 278,800 1,152,400 -33.8
31/03/2025
38.30
 7,858,700 38 38.75 37.95 360,594 1,992,800 -62.5
28/03/2025
38.25
 6,500,900 38.25 38.70 37.95 185,356 248,500 -2.4
27/03/2025
38.25
 5,286,900 38.40 38.60 38.15 66,721 322,200 -9.8
26/03/2025
38.60
 10,412,200 38.65 39.20 38.45 1,140,310 174,689 37.6
25/03/2025
38.65
 5,559,800 38.75 38.80 38.35 0 0 0
24/03/2025
38.60
 9,208,700 38.70 38.70 37.90 271,315 1,030,158 -29.0
21/03/2025
38.65
 6,529,400 38.95 39 38.35 0 0 0
20/03/2025
38.90
 8,974,900 38.40 39 38.10 420,532 698,201 -10.8
19/03/2025
38.40
 12,163,700 38.40 38.60 37.90 589,600 1,625,718 -39.5
18/03/2025
38.40
 6,627,800 38.95 39.10 38.40 73,200 690,310 -23.9
17/03/2025
38.85
 5,677,600 39 39.20 38.50 1,153,161 1,242,223 -3.5
14/03/2025
38.85
 12,595,200 38.80 39.05 38.35 325,100 2,808,025 -96.0
13/03/2025
39
 16,107,200 39.65 39.70 38.95 775,300 1,194,990 -16.5
12/03/2025
39.75
 10,908,500 40 40.05 39.30 744,900 727,043 0.7
11/03/2025
39.90
 5,687,100 39.40 39.90 39.40 252,400 201,316 2.0
10/03/2025
40
 15,036,900 40 40.30 39.20 37,000 719,600 -27.2
07/03/2025
39.75
 11,663,800 39.65 39.90 39.40 499,100 272,918 9.0
06/03/2025
39.50
 7,514,100 38.85 39.55 38.75 874,900 198,200 26.5
05/03/2025
38.80
 9,606,400 39.30 39.70 38.80 792,500 830,000 -1.5
04/03/2025
39.20
 9,150,800 38.65 39.40 38.50 242,200 1,660,295 -55.3
03/03/2025
38.85
 5,444,600 38.35 38.85 38.35 388,001 155,800 9.0
28/02/2025
38.25
 5,601,900 38.25 38.70 38.25 250,600 796,500 -20.9
27/02/2025
38.30
 12,864,400 38.55 38.65 38.10 250,900 4,817,500 -174.7
26/02/2025
38.55
 15,149,500 39.25 39.35 38.55 251,200 4,935,600 -181.7
25/02/2025
39.25
 6,148,600 39.50 39.70 39.25 225,000 438,445 -8.4
24/02/2025
39.40
 7,261,100 38.85 39.60 38.70 1,088,000 1,149,900 -2.5
21/02/2025
38.85
 8,170,200 38.75 38.95 38.30 77,900 1,424,800 -52.1
20/02/2025
38.75
 7,041,600 38.90 39.05 38.55 571,200 1,265,400 -27.0
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

Chính sách bảo mật | Điều khoản sử dụng |