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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |