Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.30
-4.30
(-6.36%)
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) 		3.70 5.88% 207,848,500 -17,950,500 -1,171.0
60.80
67.80
67.60
2 tháng
(2026-01-16) 		8.20 14.04% 470,774,300 3,446,900 148.8
58.10
67.80
67.60
3 tháng
(2025-12-17) 		19.40 41.10% 818,492,800 -4,169,500 -184.8
47.20
67.80
67.60
6 tháng
(2025-09-18) 		9.60 16.84% 1,331,065,100 -91,424,900 -4,751.1
46
67.80
67.60
12 tháng
(2025-03-24) 		28 72.54% 2,999,578,600 -151,783,577 -7,308.2
33.10
67.80
67.60
24 tháng
(2024-03-27) 		35.70 115.53% 5,923,397,300 -208,836,184 -9,320.7
26.80
67.80
67.60
36 tháng
(2023-04-03) 		39.85 148.97% 10,567,513,300 -296,621,504 -11,778.4
24.95
67.80
67.60
60 tháng
(2021-04-12) 		43.15 184.01% 21,084,570,500 40,710,423 -2,984.4
14.85
67.80
67.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
41.05
 7,824,600 41.70 41.70 41.05 552,000 1,696,700 -47.3
27/05/2025
41.50
 8,067,700 41.55 42.10 41.10 737,600 2,454,900 -71.3
26/05/2025
41.55
 10,359,000 41.50 41.75 40.30 985,100 1,479,000 -20.4
23/05/2025
41.80
 10,650,200 41.10 41.80 40.80 1,898,000 419,500 61.4
22/05/2025
41.10
 9,149,500 41.75 42 41 2,787,005 618,100 0
21/05/2025
41.80
 39,103,400 39.50 42.25 39.50 9,229,000 757,200 354.2
20/05/2025
39.50
 10,361,100 39 39.65 39 988,200 796,900 7.7
19/05/2025
39
 15,035,800 39.50 39.65 38.95 566,006 415,300 0
16/05/2025
39.80
 8,322,100 40.70 40.75 39.80 117,315 1,527,801 0
15/05/2025
40.70
 18,297,100 40.20 41.10 40.05 2,733,000 1,390,400 0
14/05/2025
40
 11,857,000 40.20 40.30 39.70 2,733,791 2,295,010 0
13/05/2025
40.10
 13,378,200 40.35 40.40 39.60 856,400 4,657,300 0
12/05/2025
40
 17,745,900 39.80 40.05 39.75 1,448,900 4,299,900 0
09/05/2025
39.75
 15,287,300 39.40 40.15 39.30 755,500 1,339,200 0
08/05/2025
39.50
 9,549,200 38.85 39.60 38.75 2,182,700 830,700 0
07/05/2025
38.75
 7,885,800 38.95 39.15 38.65 1,411,400 13,700 0
06/05/2025
38.85
 8,137,000 39.40 39.70 38.85 823,600 797,500 0
05/05/2025
39.50
 5,167,000 39.20 39.65 38.95 254,500 609,800 0
29/04/2025
39.10
 4,551,800 39.20 39.40 38.90 89,900 124,084 -1.3
28/04/2025
39.25
 9,043,800 39.25 39.30 38.75 991,100 1,150,200 -6.1
25/04/2025
39.15
 23,650,700 40.20 40.50 39.15 607,789 4,073,700 -138.6
24/04/2025
40.20
 13,836,900 40.20 40.45 39.50 2,338,800 354,902 79.5
23/04/2025
40.20
 13,621,800 41.05 41.20 40.15 1,020,000 886,301 5.4
22/04/2025
40.65
 32,019,500 40.45 40.65 37.65 5,877,265 1,936,700 153.9
21/04/2025
40.45
 34,146,600 38.55 41.20 37.85 1,703,768 1,933,900 -10.5
18/04/2025
38.55
 14,439,400 38.60 39.15 38.50 662,502 1,412,100 -29.1
17/04/2025
38.30
 12,994,500 38 38.50 37.95 1,229,371 3,511,914 -87.0
16/04/2025
38.15
 9,915,900 38.60 38.85 38.05 465,600 1,028,200 -21.8
15/04/2025
38.45
 16,839,800 37.45 38.45 37.10 1,384,514 683,800 26.3
14/04/2025
37.80
 12,950,500 37.95 38.50 37.55 1,704,506 1,046,400 25.1
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

Chính sách bảo mật | Điều khoản sử dụng |