Ngân hàng TMCP Sài Gòn Thương Tín (stb)

76.20
0.40
(0.53%)
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
(2026-08-17) 		-0.40 -0.52% 125,943,300 0 0
51.80
76.70
75.80
2 tháng
(2026-07-20) 		-0.40 -0.52% 195,403,300 0 0
51.80
76.70
75.80
3 tháng
(2026-06-18) 		-0.40 -0.52% 326,828,300 0 0
51.80
76.70
75.80
6 tháng
(2026-03-20) 		-0.40 -0.52% 596,284,100 0 0
51.80
77.30
75.80
12 tháng
(2025-09-22) 		-0.40 -0.52% 1,308,568,600 0 0
35.20
77.30
75.80
24 tháng
(2024-09-26) 		-0.40 -0.52% 3,045,226,500 0 0
27.60
77.30
75.80
36 tháng
(2023-10-02) 		52.35 221.35% 4,933,845,700 0 0
23.65
77.30
75.80
60 tháng
(2021-10-12) 		49.40 185.71% 12,295,830,800 227,697,773 5,721.7
14.85
77.30
75.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
48.60
 5,984,100 48.45 48.65 48.40 0 0 0
09/12/2025
48.55
 10,646,500 48.35 49.25 48.05 0 0 0
08/12/2025
48.70
 4,224,200 49.20 49.25 48.70 0 0 0
05/12/2025
49.20
 6,092,100 50.60 50.60 49.20 0 0 0
04/12/2025
50.20
 7,179,800 50 51 49.95 0 0 0
03/12/2025
49.70
 7,311,300 49.20 50.90 49.20 0 0 0
02/12/2025
49.40
 5,477,800 49 49.65 49 0 0 0
01/12/2025
49
 3,344,100 48.70 49.60 48.65 0 0 0
28/11/2025
48.60
 4,671,200 49 49.55 48.60 0 0 0
27/11/2025
49.30
 3,672,600 49.80 50.60 49.30 0 0 0
26/11/2025
49.95
 7,616,300 50.10 51.20 49.95 0 0 0
25/11/2025
50
 5,219,100 50 51 49.75 0 0 0
24/11/2025
50
 6,116,900 51.50 51.50 50 0 0 0
21/11/2025
51.30
 10,132,900 49.05 51.30 48.90 0 0 0
20/11/2025
49.50
 5,896,100 49.50 49.80 49.10 0 0 0
19/11/2025
49.50
 9,515,600 49.45 50.30 49.05 0 0 0
18/11/2025
49.50
 8,541,600 48.90 49.65 48.50 0 0 0
17/11/2025
48.90
 10,169,700 48.10 49.05 47.90 0 0 0
14/11/2025
48.05
 14,304,600 48.60 48.65 47.40 0 0 0
13/11/2025
48.70
 17,041,000 50.50 50.50 48.55 0 0 0
12/11/2025
50.60
 8,640,000 49.70 50.60 48.85 0 0 0
11/11/2025
49.65
 8,621,000 48.70 49.65 47.45 0 0 0
10/11/2025
48.50
 8,290,900 48.50 49.40 48.35 0 0 0
07/11/2025
48.35
 20,318,100 51.70 51.90 48.35 0 0 0
06/11/2025
51.90
 7,748,900 53.50 53.80 51.90 0 0 0
05/11/2025
53.50
 4,422,600 53.50 54.50 53.20 0 0 0
04/11/2025
53.90
 11,567,100 52 54.80 51.70 0 0 0
03/11/2025
52.30
 6,619,800 55.40 55.80 52.30 0 0 0
31/10/2025
55.50
 3,469,600 56.70 57.20 55.50 0 0 0
30/10/2025
56.90
 3,281,900 57.20 57.30 56.40 0 0 0
29/10/2025
57.20
 5,986,100 56.80 58.10 56.50 0 0 0
28/10/2025
56.80
 6,598,200 54.40 56.80 53.60 0 0 0
27/10/2025
54.60
 4,852,600 54.50 55.30 53.50 0 0 0
24/10/2025
54.50
 7,394,000 55.20 55.50 53.60 0 0 0
23/10/2025
55.60
 5,822,500 55.40 55.90 54.70 0 0 0
22/10/2025
55.40
 5,680,600 55.70 55.70 53.50 0 0 0
21/10/2025
55.60
 11,955,700 55.50 55.60 53 0 0 0
20/10/2025
54.90
 13,295,700 58.60 58.80 54.90 0 0 0
17/10/2025
59
 6,674,400 59 59.30 58.10 0 0 0
16/10/2025
59.50
 10,235,300 60.10 60.40 58.50 0 0 0
15/10/2025
60
 3,805,800 60.20 60.80 60 0 0 0
14/10/2025
60.60
 7,039,200 61.10 61.30 60.10 0 0 0
13/10/2025
61
 7,743,200 59.90 61 59.30 0 0 0
10/10/2025
60.40
 8,202,400 60.20 60.40 59.20 0 0 0
09/10/2025
60
 9,593,000 60.30 61 59.70 0 0 0
08/10/2025
59.90
 10,390,300 58.60 60 58.50 0 0 0
07/10/2025
58.50
 7,496,400 60 60.40 58.50 0 0 0
06/10/2025
59.80
 10,349,900 58 59.80 57.10 0 0 0
03/10/2025
57
 9,437,900 58.60 58.60 57 0 0 0
02/10/2025
58.70
 8,412,100 60 60.30 58 0 0 0
01/10/2025
59.80
 18,440,100 57.10 59.80 56.70 0 0 0
30/09/2025
56.90
 8,892,800 56.60 57.10 56 0 0 0
29/09/2025
56.60
 5,361,700 56.50 56.60 55.40 0 0 0
26/09/2025
56.50
 6,010,100 56.90 56.90 55.90 0 0 0
25/09/2025
56.90
 6,594,300 57.20 57.20 56 0 0 0
24/09/2025
57
 6,866,400 55.40 57 54.50 0 0 0
23/09/2025
55.40
 5,215,300 55.20 55.70 54.50 0 0 0
22/09/2025
54.80
 8,456,900 55.50 55.70 53.60 0 0 0
19/09/2025
55.20
 14,993,400 57.40 57.50 55.20 0 0 0
18/09/2025
57
 8,193,300 56.50 57.30 55.80 0 0 0
17/09/2025
56.20
 8,281,600 56.30 56.60 55.50 0 0 0
16/09/2025
56.10
 6,628,000 56.40 56.90 55.90 0 0 0
15/09/2025
56
 8,931,100 55.20 56 54.50 0 0 0
12/09/2025
55.40
 6,397,200 55.90 55.90 55.10 0 0 0
11/09/2025
55.40
 12,854,900 54.20 55.70 52.60 0 0 0
10/09/2025
53.90
 7,469,300 54.50 54.90 53.40 0 0 0
09/09/2025
54.20
 6,237,400 53.90 54.30 53.10 0 0 0
08/09/2025
54
 11,396,400 55.70 56.20 53.90 0 0 0
05/09/2025
56
 11,299,600 56.90 57.10 54.80 0 0 0
04/09/2025
56.40
 7,720,900 56.70 56.80 55.70 0 0 0
03/09/2025
56.30
 7,512,300 56 56.30 55.20 0 0 0
02/09/2025
37.45
 11,948,300 37.35 38.10 37.20 0 0 0
01/09/2025
36.40
 5,593,400 36.80 36.90 36.40 0 0 0
29/08/2025
55.60
 13,870,300 55.20 55.80 54.30 0 0 0
28/08/2025
54.80
 8,394,200 55.90 56.20 54.40 0 0 0
27/08/2025
55.60
 15,918,500 55.30 56.40 54.10 0 0 0
26/08/2025
55
 12,289,300 52.50 55 52.40 0 0 0
25/08/2025
53
 22,715,200 56.20 56.50 51.70 0 0 0
22/08/2025
55.50
 21,576,300 57.40 59.10 54.60 0 0 0
21/08/2025
57.80
 26,950,700 54.80 57.80 54.70 0 0 0
20/08/2025
54.10
 25,005,100 53.40 54.40 51.70 0 0 0
19/08/2025
53.20
 10,619,300 52.70 53.90 52.30 0 0 0
18/08/2025
52.80
 12,871,600 53.90 53.90 52.20 0 0 0
15/08/2025
53.90
 13,248,000 55.90 56 53 0 0 0
14/08/2025
55.40
 16,179,400 54.30 56.30 53.70 0 0 0
13/08/2025
53.90
 8,805,500 54.40 54.40 52.90 0 0 0
12/08/2025
54
 7,085,300 53.60 54.80 53 0 0 0
11/08/2025
53.70
 11,099,300 53.60 53.80 52.70 0 0 0
08/08/2025
54
 15,418,000 54.40 54.40 52.50 0 0 0
07/08/2025
54.60
 14,247,000 54.80 55.20 52.90 0 0 0
06/08/2025
54.10
 12,203,200 52.60 54.10 52.20 0 0 0
05/08/2025
51.70
 34,970,000 50.40 53.50 49.65 0 0 0
04/08/2025
50
 10,261,900 48.90 50 48.50 0 0 0
01/08/2025
49.40
 13,980,500 50.30 50.80 49.10 0 0 0
31/07/2025
49.95
 18,161,500 49.90 50.70 49.25 0 0 0
30/07/2025
49.30
 17,249,500 48.85 50.30 48.10 0 0 0
29/07/2025
48
 24,137,000 49.10 50.80 48 0 0 0
28/07/2025
49.10
 15,097,200 48.80 49.30 48.35 0 0 0
25/07/2025
48.80
 7,947,800 49.45 49.50 48.80 0 0 0
24/07/2025
49
 10,168,300 48.80 49.50 48.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |