Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.40
0.10
(0.16%)
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) 		0.40 0.64% 250,318,700 -20,387,900 -1,336.5
60.80
67.80
63.40
2 tháng
(2026-01-19) 		5 8.58% 495,007,500 426,200 -50.8
58.10
67.80
63.40
3 tháng
(2025-12-19) 		14.30 29.18% 851,387,200 -7,404,600 -388.6
49
67.80
63.40
6 tháng
(2025-09-22) 		8.50 15.51% 1,350,348,600 -88,254,800 -4,603.5
46
67.80
63.40
12 tháng
(2025-03-24) 		24.70 63.99% 3,042,048,800 -154,220,977 -7,473.8
33.10
67.80
63.40
24 tháng
(2024-03-29) 		31.70 100.32% 5,918,772,800 -216,065,784 -9,635.7
26.80
67.80
63.40
36 tháng
(2023-04-04) 		36.40 135.32% 10,584,691,600 -293,291,904 -11,789.7
24.95
67.80
63.40
60 tháng
(2021-04-14) 		40.40 176.42% 21,031,099,500 33,005,023 -3,272.2
14.85
67.80
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2014
16.25
 80,550 16.33 16.33 16 14,090 0 0.3
01/08/2014
16.33
 161,370 16.42 16.42 16.17 12,720 0 0.2
31/07/2014
16.42
 173,240 16.33 16.42 16.25 31,430 10,000 0.4
30/07/2014
16.33
 138,730 16.58 16.58 16.33 36,900 0 0.7
29/07/2014
16.58
 365,280 16.67 16.67 16.33 120,530 0 2.4
28/07/2014
16.67
 215,720 16.75 16.75 16.42 77,360 9,860 1.3
25/07/2014
16.75
 297,870 16.92 16.92 16.75 168,710 0 3.4
24/07/2014
16.92
 442,210 16.75 16.92 16.75 384,340 135,080 5.1
23/07/2014
16.75
 168,300 16.83 16.83 16.75 2,720 30,800 -0.6
22/07/2014
16.83
 78,830 16.92 17 16.83 0 0 0
21/07/2014
16.92
 232,130 17 17.08 16.92 85,070 0 1.7
18/07/2014
17
 817,230 16.83 17.08 16.83 448,470 195,440 5.2
17/07/2014
16.83
 243,750 16.92 16.92 16.83 48,000 4,520 0.9
16/07/2014
16.92
 650,640 16.92 17 16.83 151,580 1,080 3.1
15/07/2014
16.92
 295,840 16.92 17 16.83 110,220 0 2.2
14/07/2014
16.92
 219,510 16.75 16.92 16.75 85,700 10,900 1.5
11/07/2014
16.75
 296,980 16.83 16.83 16.67 51,400 1,490 1.0
10/07/2014
16.83
 399,550 16.92 16.92 16.75 77,200 15,080 1.3
09/07/2014
16.92
 169,390 17 17 16.92 3,030 0 0.1
08/07/2014
17
 240,380 17.08 17.08 16.92 0 10,160 -0.2
07/07/2014
17.08
 568,250 17 17.17 17 162,700 2,130 3.3
04/07/2014
17
 333,980 17 17.08 16.92 28,360 0 0.6
03/07/2014
17
 524,650 16.92 17.08 16.83 300 152,280 -3.1
02/07/2014
16.92
 362,440 17.08 17.08 16.92 84,010 84,030 0.0
01/07/2014
17.08
 433,790 17.17 17.17 17 260,040 9,740 5.1
30/06/2014
17.17
 487,780 17.17 17.25 17.17 104,220 214,040 -2.3
27/06/2014
17.17
 441,210 17.25 17.33 17.17 173,930 97,930 1.6
26/06/2014
17.25
 532,960 17.17 17.25 17.08 290,260 250,000 0.8
25/06/2014
17.17
 675,160 17.17 17.25 17.08 205,520 300,000 -1.9
24/06/2014
17.17
 762,880 17.17 17.33 16.92 445,160 362,460 1.7
23/06/2014
17.17
 437,680 17.92 17.92 17.17 94,670 0 2.0
20/06/2014
17.92
 23,664,070 17.50 17.92 17.33 23,575,310 763,670 487.5
19/06/2014
17.50
 4,196,970 17.50 17.58 17 4,002,500 98,120 81.5
18/06/2014
17.50
 4,190,580 17.50 17.58 17.33 4,005,410 0 84.1
17/06/2014
17.50
 3,014,630 17.50 17.67 17.50 1,096,200 116,600 20.6
16/06/2014
17.50
 4,916,710 17.17 17.92 17.42 772,250 13,390 16.0
13/06/2014
17.17
 781,130 17.25 17.33 17.08 50,460 2,500 1.0
12/06/2014
17.25
 1,550,960 17.33 17.50 17.08 547,450 12,000 11.1
11/06/2014
17.33
 3,338,290 16.83 17.33 16.75 103,280 45,270 1.2
10/06/2014
16.83
 1,097,320 16.83 16.83 16.67 401,660 98,750 6.1
09/06/2014
16.83
 1,847,160 16.92 16.92 16.50 439,420 99,710 6.8
06/06/2014
16.92
 1,184,220 16.83 17 16.75 309,000 126,720 3.7
05/06/2014
16.83
 671,010 16.92 16.92 16.67 152,680 91,280 1.2
04/06/2014
16.92
 1,018,450 16.92 17 16.58 351,670 71,010 5.7
03/06/2014
16.92
 1,673,430 16.58 17.08 16.50 415,890 79,340 6.8
02/06/2014
16.58
 1,597,590 17.08 17.08 16.42 225,920 89,340 2.7
30/05/2014
17.08
 3,295,810 17 17.25 16.83 1,956,930 102,130 38.0
29/05/2014
17
 3,771,790 16.67 17.33 16.67 1,393,960 277,170 22.9
28/05/2014
16.67
 4,325,310 15.67 16.67 15.67 202,180 68,460 2.6
27/05/2014
15.67
 2,031,820 15.25 15.75 15.17 246,340 43,460 3.8
26/05/2014
15.25
 659,440 15.25 15.25 15.08 245,220 43,800 3.7
23/05/2014
15.25
 513,190 15.25 15.25 15.08 163,030 56,610 1.9
22/05/2014
15.25
 422,050 15.33 15.33 15.17 190,830 51,120 2.6
21/05/2014
15.33
 849,990 15.17 15.33 15.08 163,260 72,900 1.7
20/05/2014
15.17
 1,059,990 15.17 15.25 15.08 225,600 39,540 3.4
19/05/2014
15.17
 1,087,530 15.17 15.17 15 605,300 59,050 9.9
16/05/2014
15.17
 2,603,880 15.83 15.83 15 407,610 0 7.4
15/05/2014
15.83
 577,880 16 16.08 14.92 474,400 75,660 7.6
14/05/2014
16
 678,540 15.42 16 15.33 585,800 180,920 7.6
13/05/2014
15.42
 418,680 15.42 15.50 15.17 182,870 32,780 2.8
12/05/2014
15.42
 669,530 15.83 15.83 15.33 0 300,540 -5.6
09/05/2014
15.83
 440,930 15.75 16.17 15.67 76,080 86,000 -0.2
08/05/2014
15.75
 1,904,210 16.17 16.17 15.50 100 599,760 -11.4
07/05/2014
16.17
 223,950 16 16.25 15.92 68,200 45,330 0.4
06/05/2014
16
 476,500 16.17 16.17 15.92 0 53,490 -1.0
05/05/2014
16.17
 436,780 16.42 16.42 16.08 0 196,730 -3.8
29/04/2014
16.42
 183,220 16.17 16.42 16.08 58,190 8,240 1.0
28/04/2014
16.17
 319,410 16.75 16.75 16.17 36,480 261,360 -4.4
25/04/2014
16.75
 544,790 16.75 16.83 16.50 231,110 171,150 1.2
24/04/2014
16.75
 352,990 16.83 17 16.75 10,770 32,260 -0.4
23/04/2014
16.83
 671,730 16.25 16.92 16.25 168,700 35,800 2.7
22/04/2014
16.25
 506,270 16.08 16.25 16.08 104,400 79,910 0.5
21/04/2014
16.08
 549,450 15.92 16.17 15.92 48,130 27,040 0.4
18/04/2014
15.92
 582,980 16.17 16.17 15.92 0 26,740 -0.5
17/04/2014
16.17
 403,500 15.83 16.17 15.92 184,340 85,810 1.9
16/04/2014
15.83
 468,440 16.17 16.17 15.83 110,140 15,710 1.8
15/04/2014
16.17
 409,120 16.17 16.25 16.08 205,580 6,840 3.9
14/04/2014
16.17
 283,600 16.17 16.42 16.17 99,100 1,000 1.9
11/04/2014
16.17
 516,850 16.42 16.42 16.17 101,080 0 2.0
10/04/2014
16.42
 377,270 16.17 16.42 16.17 251,390 24,960 4.4
08/04/2014
16.17
 536,420 16.25 16.25 16.17 124,280 195,310 -1.4
07/04/2014
16.25
 194,070 16.42 16.42 16.25 104,800 5,020 2.0
04/04/2014
16.42
 569,430 16.42 16.50 16.17 124,920 23,220 2.0
03/04/2014
16.42
 211,510 16.33 16.58 16.25 61,060 11,210 1.0
02/04/2014
16.33
 1,294,040 16.33 16.42 16.08 53,480 351,170 -5.8
01/04/2014
16.33
 837,140 16.58 16.58 16.25 67,800 27,070 0.8
31/03/2014
16.58
 792,940 16.92 16.92 16.58 1,900 121,150 -2.4
28/03/2014
16.92
 1,278,110 16.92 16.92 16.67 42,960 94,080 -1.0
27/03/2014
16.92
 871,080 16.75 16.92 16.67 25,040 255,420 -4.6
26/03/2014
16.75
 1,400,290 17.58 17.67 16.75 59,700 205,100 -2.9
25/03/2014
17.58
 2,108,100 17.42 17.83 17.42 47,050 124,170 -1.6
24/03/2014
17.42
 1,352,520 16.67 17.50 17.25 12,840 42,390 -0.6
21/03/2014
16.67
 8,039,170 16.67 17.50 16.67 1,786,110 5,943,380 -84.0
20/03/2014
16.67
 2,318,470 16.67 16.75 16.58 15,000 1,290,870 -25.5
19/03/2014
16.67
 1,275,710 16.42 16.75 16.42 51,310 588,280 -10.7
18/03/2014
16.42
 895,650 16.58 16.58 16.33 39,200 167,380 -2.5
17/03/2014
16.58
 1,454,630 17 17 16.50 139,020 139,770 -0.0
14/03/2014
17
 512,570 17.08 17.17 16.92 151,160 1,120 3.1
13/03/2014
17.08
 543,220 17 17.08 16.83 153,960 34,630 2.4
12/03/2014
17
 974,910 17.08 17.33 16.92 220,060 186,540 0.7

Chính sách bảo mật | Điều khoản sử dụng |