Ngân hàng TMCP Sài Gòn Thương Tín (stb)

62.90
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
(2025-12-30) 		3.20 5.33% 377,369,100 -11,971,400 -535.9
51.80
63.50
62.80
2 tháng
(2025-12-01) 		14.20 28.98% 567,530,900 -10,786,300 -375.7
46
63.50
62.80
3 tháng
(2025-10-31) 		7.70 13.87% 750,126,500 -53,361,100 -2,497.1
46
63.50
62.80
6 tháng
(2025-08-04) 		13.20 26.40% 1,411,854,800 -104,544,199 -5,189.4
46
63.50
62.80
12 tháng
(2025-02-03) 		26.75 73.39% 2,993,964,600 -168,502,487 -7,770.1
33.10
63.50
62.80
24 tháng
(2024-02-15) 		31.95 102.24% 6,216,276,800 -203,147,663 -8,905.2
26.80
63.50
62.80
36 tháng
(2023-02-14) 		38.80 159.02% 10,861,604,500 -339,945,020 -12,587.9
23.35
63.50
62.80
60 tháng
(2021-02-24) 		44.85 244.41% 21,778,737,700 55,465,523 -2,370.7
14.85
63.50
62.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2014
17.08
 1,044,960 17.33 17.33 17.08 235,060 198,550 0.8
10/03/2014
17.33
 978,050 17.33 17.50 17.25 451,520 78,610 7.8
07/03/2014
17.33
 1,436,880 16.75 17.58 16.92 529,640 225,340 6.3
06/03/2014
16.75
 1,778,190 16.67 16.83 16.58 641,890 121,930 10.4
05/03/2014
16.67
 665,420 16.67 17 16.67 156,850 269,740 -2.3
04/03/2014
16.67
 1,665,950 16.83 16.83 16.58 154,930 331,480 -3.5
03/03/2014
16.83
 1,918,160 17.75 17.75 16.75 147,540 260,250 -2.3
28/02/2014
17.75
 1,247,320 18.08 18.25 17.67 569,000 93,730 10.3
27/02/2014
18.08
 1,114,800 18.58 18.92 18.08 126,000 58,100 1.5
26/02/2014
18.58
 2,595,520 18.25 19.42 18.42 126,500 16,920 2.5
25/02/2014
18.25
 2,348,620 17.17 18.33 17 134,080 38,970 2.0
24/02/2014
17.17
 288,630 17.17 17.25 17 125,900 0 2.6
21/02/2014
17.17
 439,650 17.17 17.25 16.92 158,610 52,490 2.2
20/02/2014
17.17
 933,020 17.25 17.42 16.92 126,900 64,880 1.3
19/02/2014
17.25
 531,860 17.42 17.50 17.25 203,120 34,020 3.5
18/02/2014
17.42
 785,310 17.08 17.83 17.08 328,220 8,700 6.7
17/02/2014
17.08
 879,320 17.17 17.17 16.58 136,600 126,000 0.2
14/02/2014
17.17
 291,880 17.08 17.17 17 204,520 3,370 4.1
13/02/2014
17.08
 543,360 17.17 17.33 17 212,710 3,020 4.3
12/02/2014
17.17
 414,100 17.08 17.17 16.92 167,720 0 3.4
11/02/2014
17.08
 530,060 17.33 17.42 17.08 266,530 0 5.5
10/02/2014
17.33
 297,140 17.17 17.33 17.17 226,790 10 4.7
07/02/2014
17.17
 424,860 17.50 17.58 17.17 337,100 69,430 5.6
06/02/2014
17.50
 525,610 16.67 17.58 16.67 353,870 155,280 4.1
27/01/2014
16.67
 293,380 16.83 16.83 16.50 138,990 37,840 2.0
24/01/2014
16.83
 457,600 17.42 17.42 16.83 154,960 22,880 2.7
23/01/2014
17.42
 698,630 17.67 17.75 17.25 436,260 130,070 6.4
22/01/2014
17.67
 1,449,130 17.58 18.67 17.42 1,059,390 47,060 22.1
21/01/2014
17.58
 2,113,010 16.92 17.58 16.50 1,542,240 137,310 28.6
20/01/2014
16.92
 1,305,020 15.83 16.92 16.08 1,112,530 306,650 16.3

Chính sách bảo mật | Điều khoản sử dụng |