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)
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
28/08/2013
13.38
 380,570 13.46 13.46 13.23 0 159,660 -2.7
27/08/2013
13.46
 145,510 13.46 13.46 13.30 0 64,110 -1.1
26/08/2013
13.46
 174,640 13.62 13.62 13.30 0 72,280 -1.2
23/08/2013
13.62
 1,421,600 13.46 13.62 13.23 39,630 578,320 -9.1
22/08/2013
13.46
 502,330 13.46 13.46 13.30 0 174,050 -2.9
21/08/2013
13.46
 141,610 13.46 13.46 13.30 1,500 14,750 -0.2
20/08/2013
13.46
 307,270 13.46 13.46 13.23 0 214,980 -3.6
19/08/2013
13.46
 550,850 13.46 13.46 13.30 43,500 480,110 -7.4
16/08/2013
13.46
 225,410 13.46 13.46 13.30 20,000 133,000 -1.9
15/08/2013
13.46
 55,220 13.46 13.46 13.30 3,000 12,940 -0.2
14/08/2013
13.46
 48,940 13.46 13.46 13.30 2,800 18,610 -0.3
13/08/2013
13.46
 81,000 13.38 13.46 13.23 1,050 17,000 -0.3
12/08/2013
13.38
 69,080 13.46 13.46 13.30 0 12,580 -0.2
09/08/2013
13.46
 164,530 13.46 13.46 13.30 500 48,000 -0.8
08/08/2013
13.46
 33,090 13.54 13.54 13.38 500 10,000 -0.2
07/08/2013
13.54
 289,080 13.38 13.54 13.30 900 112,600 -1.9
06/08/2013
13.38
 101,840 13.54 13.54 13.38 52,590 46,340 0.1
05/08/2013
13.54
 103,740 13.54 13.54 13.38 48,690 37,800 0.2
02/08/2013
13.54
 143,610 13.54 13.54 13.38 53,600 35,640 0.3
01/08/2013
13.54
 247,020 13.54 13.54 13.38 23,240 0 0.4
31/07/2013
13.54
 259,220 13.62 13.62 13.38 1,200 105,510 -1.8
30/07/2013
13.62
 421,830 13.54 13.62 13.38 2,000 220 0.0
29/07/2013
13.54
 280,780 13.54 13.54 13.30 0 70 -0.0
26/07/2013
13.54
 422,910 13.54 13.54 13.30 0 140,600 -2.4
25/07/2013
13.54
 180,570 13.54 13.54 13.30 0 58,120 -1.0
24/07/2013
13.54
 490,460 13.54 13.54 13.30 2,000 191,850 -3.2
23/07/2013
13.54
 88,480 13.54 13.54 13.30 2,000 10,020 -0.1
22/07/2013
13.54
 52,890 13.46 13.54 13.38 0 1,830 -0.0
19/07/2013
13.46
 106,210 13.54 13.54 13.38 13,320 0 0.2
18/07/2013
13.54
 86,990 13.54 13.54 13.46 8,600 44,589 -0.6
17/07/2013
13.54
 357,320 13.62 13.70 13.54 0 243,640 -4.1
16/07/2013
13.62
 97,250 13.62 13.70 13.54 0 35,260 -0.6
15/07/2013
13.62
 128,170 13.70 13.86 13.62 23,500 78,700 -0.9
12/07/2013
13.70
 96,710 13.70 13.78 13.70 2,000 23,000 -0.4
11/07/2013
13.70
 121,750 13.54 13.70 13.54 1,920 100,650 -1.7
10/07/2013
13.54
 383,260 13.94 13.94 13.54 1,000 358,840 -6.2
09/07/2013
13.94
 117,420 13.94 13.94 13.78 10 34,170 -0.6

Chính sách bảo mật | Điều khoản sử dụng |