Ngân hàng TMCP Sài Gòn Thương Tín (stb)

49.20
-1
(-1.99%)
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
(2025-11-05) 		-3.30 -6.17% 184,252,100 -37,781,600 -1,871.6
48.05
53.50
49.20
2 tháng
(2025-10-06) 		-9.60 -16.05% 352,305,800 -51,761,500 -2,662.2
48.05
61
49.20
3 tháng
(2025-09-08) 		-3.80 -7.04% 527,376,000 -80,252,600 -4,266.5
48.05
61
49.20
6 tháng
(2025-06-09) 		8.25 19.67% 1,313,133,400 -104,091,299 -5,422.8
41.95
61
49.20
12 tháng
(2024-12-10) 		16.70 49.85% 2,719,908,600 -174,910,176 -7,983.4
33.10
61
49.20
24 tháng
(2023-12-18) 		23.90 90.87% 6,322,272,200 -173,381,163 -7,904.2
26.30
61
49.20
36 tháng
(2022-12-21) 		26.65 113.16% 10,896,681,400 -266,086,509 -10,603.9
21.90
61
49.20
60 tháng
(2020-12-31) 		33.30 197.04% 22,231,372,130 68,006,233 -1,921.8
14.85
61
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2014
15.83
 2,171,960 14.83 15.83 15 832,020 9,130 15.5
16/01/2014
14.83
 615,990 14.42 14.83 14.33 129,000 50,600 1.4
15/01/2014
14.42
 140,950 14.42 14.42 14.33 93,000 31,760 1.1
14/01/2014
14.42
 104,540 14.42 14.42 14.25 63,000 10 1.1
13/01/2014
14.42
 106,790 14.42 14.42 14.33 0 27,600 -0.5
10/01/2014
14.42
 266,940 14.58 14.58 14.33 20,330 82,890 -1.1
09/01/2014
14.58
 658,750 14.58 14.58 14.25 63,020 211,200 -2.6
08/01/2014
14.58
 336,750 14.42 14.58 14.42 14,750 112,930 -1.7
07/01/2014
14.42
 138,540 14.33 14.50 14.33 0 0 0
06/01/2014
14.33
 54,460 14.33 14.33 14.25 7,930 0 0.1
03/01/2014
14.33
 110,190 14.25 14.33 14.25 55,780 0 1.0
02/01/2014
14.25
 26,260 14.33 14.33 14.17 20 0 0.0
31/12/2013
14.33
 110,490 14.25 14.33 14.08 0 0 0
30/12/2013
14.25
 324,950 14.17 14.25 14 32,500 17,460 0.3
27/12/2013
14.17
 55,000 14.08 14.17 14 0 700 -0.0
26/12/2013
14.08
 38,090 14.08 14.08 14 3,000 6,710 -0.1
25/12/2013
14.08
 74,180 14.08 14.17 14 0 0 0
24/12/2013
14.08
 104,260 14.25 14.25 14 43,860 65,030 -0.4
23/12/2013
14.25
 121,840 14.08 14.25 14.08 46,660 1,410 0.8
20/12/2013
14.08
 780,690 14.08 14.17 14 261,510 947,460 -11.6
19/12/2013
14.08
 155,960 14.17 14.25 14.08 30,100 105,150 -1.3
18/12/2013
14.17
 87,930 14.17 14.25 14.08 4,000 21,800 -0.3
17/12/2013
14.17
 54,950 14.17 14.25 14.08 310 34,040 -0.6
16/12/2013
14.17
 329,410 14.17 14.33 14.17 9,330 244,460 -4.0
13/12/2013
14.17
 39,080 14.33 14.33 14.17 100 10,000 -0.2
12/12/2013
14.33
 81,950 14.17 14.33 14.17 62,070 11,400 0.9
11/12/2013
14.17
 67,390 14.25 14.25 14.17 0 90 -0.0
10/12/2013
14.25
 135,720 14.42 14.50 14.25 13,050 5,000 0.1
09/12/2013
14.42
 369,410 14.08 14.50 14.17 124,060 0 2.1
06/12/2013
14.08
 65,710 14.08 14.17 14 10 0 0.0
05/12/2013
14.08
 261,400 14.17 14.25 14 2,400 57,440 -0.9
04/12/2013
14.17
 298,670 14.33 14.33 14.17 69,830 233,750 -2.9
03/12/2013
14.33
 235,290 14.33 14.42 14.17 100,240 107,620 -0.1
02/12/2013
14.33
 153,330 14.42 14.42 14.25 0 71,290 -1.2
29/11/2013: Cổ tức tiền mặt tỉ lệ: 8%
29/11/2013
14.42
 674,920 14.50 14.75 14.42 315,930 184,880 2.3
28/11/2013
14.50
 515,520 13.86 14.50 13.94 500 0 0.0
27/11/2013
13.86
 301,280 13.78 14.18 13.86 61,800 175,670 -2.0

Chính sách bảo mật | Điều khoản sử dụng |