Ngân hàng TMCP Sài Gòn Thương Tín (stb)

28.30
-0.20
(-0.70%)
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
(2024-04-19) 		1.70 6.34% 199,112,700 -6,112,499 -169.4
26.80
28.60
28.50
2 tháng
(2024-03-19) 		-1.90 -6.25% 772,389,200 -10,744,299 -295.3
26.80
32
28.50
3 tháng
(2024-02-19) 		-2.20 -7.17% 1,226,999,800 -10,302,128 -266.5
26.80
32
28.50
6 tháng
(2023-11-20) 		-0.70 -2.40% 2,233,713,200 -21,813,778 -541.9
26.30
32
28.50
12 tháng
(2023-05-24) 		1.10 4.01% 4,772,375,800 -69,557,669 -2,017.3
26.30
33.30
28.50
24 tháng
(2022-05-30) 		5.70 25% 9,070,243,900 30,530,408 -148.5
14.85
33.30
28.50
36 tháng
(2021-06-03) 		-4.25 -12.98% 14,247,251,600 206,322,908 5,282.3
14.85
35.85
28.50
60 tháng
(2019-06-14) 		16.85 144.64% 21,599,025,760 151,218,692 5,226.9
7.30
35.85
28.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
28.30
-0.20
 13,249,800 28.50 28.50 28.20 358,200 1,770,500 -40.0
#202 25/07/2023
28.50
-0.20
 19,697,700 28.70 29.15 28.40 1,146,600 1,889,400 -21.3
#203 24/07/2023
28.70
-0.05
 17,378,100 28.75 28.90 28.45 368,000 540,700 -4.9
#204 21/07/2023
28.75
0.90
 29,526,800 27.85 28.75 27.80 248,400 114,600 3.9
#205 20/07/2023
27.85
-0.55
 27,253,400 28.40 28.40 27.60 1,143,100 3,032,400 -52.6
#206 19/07/2023
28.40
-0.05
 10,774,100 28.45 28.60 28.20 2,542,200 1,710,000 23.6
#207 18/07/2023
28.45
0.45
 23,016,500 28 28.45 27.90 2,279,700 2,840,700 -15.6
#208 17/07/2023
28
-0.60
 41,707,400 28.60 28.90 28 2,655,900 4,432,800 -50.3
#209 14/07/2023
28.60
-1.40
 70,087,900 30 30.20 27.90 1,390,500 10,760,400 -266.2
#210 13/07/2023
30
0.40
 11,703,900 29.60 30 29.65 802,600 156,400 19.3
#211 12/07/2023
29.60
-0.40
 31,026,100 30 30 29.30 2,820,400 8,355,500 -163.2
#212 11/07/2023
30
0.15
 17,902,700 29.85 30.35 29.85 501,300 1,423,100 -27.7
#213 10/07/2023
29.85
0.25
 11,191,900 29.60 29.95 29.50 691,600 363,500 9.8
#214 07/07/2023
29.60
0.50
 9,708,200 29.10 29.60 29 1,202,900 166,300 30.4
#215 06/07/2023
29.10
-0.80
 26,337,200 29.90 29.90 29.10 287,400 4,467,500 -123.0
#216 05/07/2023
29.90
0.20
 13,235,500 29.70 30.25 29.65 745,800 213,700 16.0
#217 04/07/2023
29.70
0
 15,732,800 29.70 29.75 29.30 520,200 7,074,800 -192.9
#218 03/07/2023
29.70
-0.10
 7,045,400 29.80 29.95 29.45 396,000 543,300 -4.4
#219 30/06/2023
29.80
0.25
 8,144,800 29.55 29.80 29.30 249,400 186,300 1.9
#220 29/06/2023
29.55
-0.40
 13,413,900 29.95 30.05 29.30 624,600 531,900 2.6
#221 28/06/2023
29.95
0.35
 13,081,600 29.60 30 29.55 134,600 2,566,200 -72.2
#222 27/06/2023
29.60
0.10
 11,224,400 29.50 29.75 29.45 512,700 3,613,200 -91.7
#223 26/06/2023
29.50
-0.55
 29,336,700 30.05 30.25 29.25 1,052,100 2,393,200 -39.7
#224 23/06/2023
30.05
0.05
 16,229,500 30 30.65 30 764,000 2,197,600 -43.4
#225 22/06/2023
30
0.60
 21,640,300 29.40 30.20 29.50 6,221,300 2,675,600 105.6
#226 21/06/2023
29.40
0.15
 16,888,300 29.25 29.55 29.10 5,603,500 2,295,300 96.8
#227 20/06/2023
29.25
0.50
 10,685,100 28.75 29.25 28.70 559,600 2,379,100 -52.9
#228 19/06/2023
28.75
-0.25
 8,516,000 29 29.15 28.75 454,900 686,000 -6.7
#229 16/06/2023
29
1.20
 44,855,200 27.80 29.60 28 8,343,200 3,779,000 131.4
#230 15/06/2023
27.80
0
 11,049,600 27.80 27.90 27.60 1,517,900 544,700 27.0
#231 14/06/2023
27.80
-0.40
 16,588,600 28.20 28.45 27.80 1,811,200 1,280,900 14.9
#232 13/06/2023
28.20
0
 9,048,400 28.20 28.40 27.95 837,800 829,700 0.3
#233 12/06/2023
28.20
0.10
 11,276,200 28.10 28.20 27.50 1,562,000 383,100 32.8
#234 09/06/2023
28.10
0.50
 12,851,200 27.60 28.10 27.25 1,992,300 365,900 45.0
#235 08/06/2023
27.60
-0.75
 20,255,700 28.35 28.40 27.60 872,300 1,439,500 -16.1
#236 07/06/2023
28.35
0.05
 12,976,500 28.30 28.80 28.15 550,200 1,199,900 -18.4
#237 06/06/2023
28.30
0.25
 17,184,500 28.05 28.30 27.75 232,600 848,200 -17.3
#238 05/06/2023
28.05
-0.25
 14,176,900 28.30 28.65 28.05 853,500 1,175,800 -9.0
#239 02/06/2023
28.30
0.30
 17,871,000 28 28.80 28.15 873,000 2,218,900 -38.2
#240 01/06/2023
28
0.30
 8,842,400 27.70 28 27.65 643,500 253,000 10.9
#241 31/05/2023
27.70
0
 15,062,400 27.70 27.90 27.55 998,600 2,645,000 -45.6
#242 30/05/2023
27.70
0
 9,099,700 27.70 27.95 27.40 687,900 233,200 12.6
#243 29/05/2023
27.70
0.50
 9,984,100 27.20 27.70 27.30 1,905,400 66,300 50.7
#244 26/05/2023
27.20
0.20
 11,437,800 27 27.25 26.85 959,100 1,452,000 -13.3
#245 25/05/2023
27
-0.40
 35,282,200 27.40 27.50 26.85 1,282,500 2,208,400 -25.1
#246 24/05/2023
27.40
-0.50
 21,756,500 27.90 28.05 27.30 1,195,400 2,247,500 -28.9
#247 23/05/2023
27.90
-0.25
 16,634,100 28.15 28.30 27.70 476,300 746,100 -7.5
#248 22/05/2023
28.15
0.45
 17,166,800 27.70 28.50 27.80 677,000 1,267,200 -16.6
#249 19/05/2023
27.70
0.45
 22,922,400 27.25 27.95 27.20 1,259,800 3,207,000 -53.4
#250 18/05/2023
27.25
0.25
 14,424,000 27 27.50 27 1,155,200 2,636,000 -40.4
#251 17/05/2023
27
-0.40
 17,690,100 27.40 27.50 26.90 924,200 2,652,400 -47.1
#252 16/05/2023
27.40
0.40
 13,149,900 27 27.55 27 729,900 347,400 10.3
#253 15/05/2023
27
0.20
 29,853,900 26.80 27.60 26.90 585,700 1,969,500 -37.8
#254 12/05/2023
26.80
0.40
 16,486,600 26.40 26.85 26.35 1,467,000 1,454,000 0.3
#255 11/05/2023
26.40
0.05
 14,943,800 26.35 26.75 26.30 1,572,400 170,200 37.3
#256 10/05/2023
26.35
0.60
 14,508,700 25.75 26.45 25.75 2,527,100 88,300 63.6
#257 09/05/2023
25.75
0.05
 7,317,100 25.70 25.90 25.60 867,600 361,200 13.0
#258 08/05/2023
25.70
0.75
 9,780,000 24.95 25.70 25 780,000 1,146,500 -9.2
#259 05/05/2023
24.95
-0.05
 7,684,600 25 25.25 24.85 49,900 2,575,800 -63.1
#260 04/05/2023
25
-0.30
 7,958,600 25.30 25.30 24.95 232,600 1,422,800 -29.8
#261 28/04/2023
25.30
0.15
 5,918,600 25.15 25.45 25.15 1,251,100 199,500 26.6
#262 27/04/2023
25.15
-0.25
 6,548,900 25.40 25.50 25.15 1,762,300 348,300 35.8
#263 26/04/2023
25.40
0.35
 12,437,000 25.05 25.40 24.65 2,451,000 269,600 55.4
#264 25/04/2023
25.05
-0.50
 15,450,700 25.55 25.90 24.90 320,000 1,948,400 -40.8
#265 24/04/2023
25.55
-0.05
 7,659,200 25.60 25.90 25.45 476,900 1,356,100 -22.5
#266 21/04/2023
25.60
-0.20
 8,711,200 25.80 25.80 25.50 957,800 1,091,580 -3.4
#267 20/04/2023
25.80
0.30
 8,454,000 25.50 25.80 25.50 1,446,600 76,600 35.2
#268 19/04/2023
25.50
-0.40
 14,169,900 25.90 26 25.50 388,700 1,749,400 -34.7
#269 18/04/2023
25.90
0
 10,113,700 25.90 26.10 25.80 586,800 2,938,200 -60.9
#270 17/04/2023
25.90
0.20
 10,198,100 25.70 26.05 25.65 2,816,600 3,183,000 -9.5
#271 14/04/2023
25.70
-0.75
 16,397,700 26.45 26.75 25.70 755,800 2,504,900 -45.0
#272 13/04/2023
26.45
0.35
 16,207,400 26.10 26.55 26.05 88,600 2,283,800 -58.1
#273 12/04/2023
26.10
0.15
 20,359,600 25.95 26.40 25.80 4,437,000 4,589,000 -4.0
#274 11/04/2023
25.95
0
 13,353,600 25.95 25.95 25.60 434,400 4,546,900 -106.7
#275 10/04/2023
25.95
0.30
 16,465,400 25.65 26.50 25.85 765,000 3,568,400 -72.7
#276 07/04/2023
25.65
0
 14,471,800 25.65 25.90 25.50 79,400 3,781,700 -96.3
#277 06/04/2023
25.65
-0.60
 26,271,200 26.25 26.40 25.65 1,346,300 2,900,300 -39.9
#278 05/04/2023
26.25
-0.65
 39,446,300 26.90 26.90 25.90 2,840,600 3,854,660 -26.6
#279 04/04/2023
26.90
0.15
 17,729,100 26.75 26.95 26.50 85,300 3,980,310 -104.8
#280 03/04/2023
26.75
0.55
 25,291,900 26.20 27.05 26.50 407,000 6,174,000 -154.3
#281 31/03/2023
26.20
0.05
 22,409,800 26.15 26.35 25.85 832,900 4,812,216 -104.3
#282 30/03/2023
26.15
0.80
 38,422,300 25.35 26.45 25.40 998,167 12,096,200 -288.5
#283 29/03/2023
25.35
-0.05
 16,807,400 25.40 25.65 25.15 533,770 3,777,500 -82.2
#284 28/03/2023
25.40
-0.10
 17,176,400 25.50 26 25.30 959,468 1,373,800 -10.5
#285 27/03/2023
25.50
0.45
 16,704,000 25.05 25.70 24.95 1,286,168 1,147,200 3.5
#286 24/03/2023
25.05
0.05
 16,106,400 25 25.55 25.05 471,700 205,100 6.7
#287 23/03/2023
25
0.20
 12,242,200 24.80 25.15 24.50 1,200,300 657,900 13.5
#288 22/03/2023
24.80
0.20
 16,551,000 24.60 25.25 24.60 1,192,400 470,800 18.0
#289 21/03/2023
24.60
0.40
 10,858,100 24.20 24.65 24.15 750,468 564,400 21.3
#290 20/03/2023
24.20
-0.85
 16,972,100 25.05 25.05 24.20 627,668 1,697,800 -25.9
#291 17/03/2023
25.05
0.35
 21,263,500 24.70 25.05 24.55 5,134,600 13,643,900 -213.2
#292 16/03/2023
24.70
-0.65
 9,072,400 25.35 25.35 24.60 1,182,800 4,230,700 -75.0
#293 15/03/2023
25.35
0.95
 20,097,700 24.40 25.50 24.90 1,128,200 1,158,700 -0.8
#294 14/03/2023
24.40
-0.60
 25,329,600 25 25.05 24.10 1,464,300 2,632,102 -28.5
#295 13/03/2023
25
-1
 29,609,000 26 26 25 1,554,100 3,659,399 -52.6
#296 10/03/2023
26
-0.50
 23,483,500 26.50 26.85 25.95 46,400 1,794,235 -45.4
#297 09/03/2023
26.50
1.15
 42,575,200 25.35 27.10 25.45 2,279,800 2,284,836 -0.1
#298 08/03/2023
25.35
0.35
 13,744,200 25 25.35 24.85 1,302,914 1,116,355 4.7
#299 07/03/2023
25
0.10
 15,476,600 24.90 25.30 24.85 2,950,200 318,262 65.8
#300 06/03/2023
24.90
-0.10
 18,558,000 25 25.60 24.70 2,897,600 3,496,292 -14.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc