Ngân hàng TMCP Sài Gòn Thương Tín (stb)

64.20
1.40
(2.23%)
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)
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
26/11/2013
13.78
 354,360 14.18 14.26 13.78 14,950 274,380 -4.5
25/11/2013
14.18
 174,060 14.18 14.26 14.10 0 190 -0.0
22/11/2013
14.18
 322,940 14.10 14.18 14.02 61,800 2,000 1.1
21/11/2013
14.10
 577,710 14.10 14.18 14.10 123,720 12,230 2.0
20/11/2013
14.10
 401,220 13.86 14.10 13.86 284,260 5,170 4.9
19/11/2013
13.86
 333,560 13.86 13.94 13.78 75,450 2,000 1.3
18/11/2013
13.86
 337,560 13.54 13.94 13.78 27,960 94,050 -1.1
15/11/2013
13.54
 366,100 13.38 13.62 13.38 1,100 93,000 -1.6
14/11/2013
13.38
 68,210 13.23 13.38 13.23 19,540 1,140 0.3
13/11/2013
13.23
 216,090 13.30 13.38 13.23 250 186,340 -3.1
12/11/2013
13.30
 186,840 13.46 13.46 13.30 0 148,130 -2.5
11/11/2013
13.46
 76,400 13.38 13.46 13.38 1,000 110 0.0
08/11/2013
13.38
 54,480 13.46 13.54 13.38 5,780 0 0.1
07/11/2013
13.46
 47,330 13.54 13.54 13.46 0 2,210 -0.0
06/11/2013
13.54
 91,260 13.46 13.62 13.46 61,790 0 1.1
05/11/2013
13.46
 41,070 13.38 13.54 13.38 15,000 1,370 0.2
04/11/2013
13.38
 86,120 13.46 13.54 13.38 1,640 18,440 -0.3
01/11/2013
13.46
 167,090 13.38 13.54 13.38 200 117,810 -2.0
31/10/2013
13.38
 640,650 13.54 13.62 13.38 374,770 545,350 -2.9
30/10/2013
13.54
 114,570 13.62 13.70 13.54 20,010 72,690 -0.9
29/10/2013
13.62
 213,870 13.62 13.70 13.54 2,270 175,930 -3.0
28/10/2013
13.62
 146,470 13.78 13.86 13.62 0 65,540 -1.1
25/10/2013
13.78
 108,480 13.94 14.02 13.78 61,800 79,500 -0.3
24/10/2013
13.94
 166,950 14.10 14.10 13.86 131,730 50,000 1.4
23/10/2013
14.10
 277,540 13.94 14.10 13.86 269,970 430 4.7
22/10/2013
13.94
 190,400 13.78 13.94 13.62 153,620 36,020 2.1
21/10/2013
13.78
 163,980 13.78 13.94 13.70 130,600 0 2.3
18/10/2013
13.78
 127,050 13.62 13.78 13.62 123,630 0 2.1
17/10/2013
13.62
 50,770 13.86 13.86 13.62 0 0 0
16/10/2013
13.86
 157,540 13.54 13.86 13.54 182,820 90,000 1.6
15/10/2013
13.54
 31,350 13.54 13.62 13.54 276,090 279,900 -0.1
14/10/2013
13.54
 195,520 13.62 13.62 13.54 218,810 149,000 1.2
11/10/2013
13.62
 80,880 13.54 13.70 13.54 6,970 28,310 -0.4
10/10/2013
13.54
 107,360 13.54 13.62 13.54 45,570 60,570 -0.3
09/10/2013
13.54
 197,470 13.62 13.70 13.54 125,020 138,730 -0.2
08/10/2013
13.62
 190,930 13.70 13.70 13.62 6,460 118,730 -1.9
07/10/2013
13.70
 62,800 13.70 13.86 13.70 10 19,410 -0.3
04/10/2013
13.70
 28,710 13.70 13.94 13.70 10,000 9,000 0.0
03/10/2013
13.70
 149,500 13.94 13.94 13.70 15,520 107,760 -1.6
02/10/2013
13.94
 77,270 13.86 13.94 13.78 41,760 23,000 0.3
01/10/2013
13.86
 95,550 14.10 14.10 13.86 8,010 34,700 -0.5
30/09/2013
14.10
 238,180 13.94 14.10 13.86 158,120 82,000 1.3
27/09/2013
13.94
 62,470 13.94 14.10 13.78 128,000 82,940 0.8
26/09/2013
13.94
 31,110 14.18 14.18 13.94 8,000 15,500 -0.1
25/09/2013
14.18
 143,360 13.94 14.18 13.94 78,290 4,080 1.3
24/09/2013
13.94
 75,900 14.02 14.10 13.94 46,490 8,620 0.7
23/09/2013
14.02
 77,100 14.42 14.42 13.94 1,040 3,820 -0.0
20/09/2013
14.42
 2,383,090 13.54 14.42 13.54 2,373,550 261,000 38.0
19/09/2013
13.54
 79,160 13.94 13.94 13.54 0 1,340 -0.0
18/09/2013
13.94
 91,250 14.18 14.18 13.94 52,690 15,000 0.7
17/09/2013
14.18
 312,050 13.86 14.26 13.94 105,380 3,200 1.8
16/09/2013
13.86
 436,110 13.54 13.94 13.70 0 0 0
13/09/2013
13.54
 162,540 13.54 13.54 13.46 52,700 9,120 0.7
12/09/2013
13.54
 74,740 13.54 13.54 13.46 5,420 23,010 -0.3
11/09/2013
13.54
 90,820 13.54 13.54 13.38 18,000 29,000 -0.2
10/09/2013
13.54
 334,160 13.54 13.54 13.46 0 117,370 -2.0
09/09/2013
13.54
 76,190 13.62 13.62 13.46 150 24,100 -0.4
06/09/2013
13.62
 152,980 13.54 13.62 13.46 0 43,500 -0.7
05/09/2013
13.54
 106,420 13.54 13.62 13.46 70 43,210 -0.7
04/09/2013
13.54
 373,440 13.46 13.54 13.30 0 120,000 -2.0
03/09/2013
13.46
 350,810 13.46 13.46 13.30 0 103,100 -1.7
30/08/2013
13.46
 251,740 13.46 13.46 13.23 75,010 56,200 0.3
29/08/2013
13.46
 964,100 13.38 13.46 13.23 5,530 597,770 -9.9

Chính sách bảo mật | Điều khoản sử dụng |