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)
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
08/07/2013
13.94
 156,510 13.94 13.94 13.78 0 37,500 -0.7
05/07/2013
13.94
 119,970 13.94 13.94 13.86 930 0 0.0
04/07/2013
13.94
 209,910 13.94 13.94 13.86 500 132,260 -2.3
03/07/2013
13.94
 232,180 13.94 13.94 13.78 0 117,760 -2.1
02/07/2013
13.94
 128,670 13.94 13.94 13.86 0 990 -0.0
01/07/2013
13.94
 362,580 13.94 13.94 13.78 0 52,700 -0.9
28/06/2013
13.94
 281,340 13.94 13.94 13.78 0 0 0
27/06/2013
13.94
 706,280 13.94 13.94 13.54 150 237,610 -4.1
26/06/2013
13.94
 1,895,720 13.94 13.94 13.46 1,150 1,337,910 -22.9
25/06/2013
13.94
 1,652,410 13.94 13.94 13.46 0 881,990 -15.2
24/06/2013
13.94
 1,182,470 13.94 13.94 13.46 10,000 832,590 -14.1
21/06/2013
13.94
 4,163,720 13.94 14.02 13.86 220,000 3,823,670 -63.0
20/06/2013
13.94
 1,792,480 13.62 13.94 13.38 0 1,083,330 -18.9
19/06/2013
13.62
 979,420 13.54 13.62 13.38 600 869,730 -14.7
18/06/2013
13.54
 1,115,400 13.54 13.54 12.83 0 682,850 -11.2
17/06/2013
13.54
 882,180 13.15 13.54 12.75 500 652,580 -10.7
14/06/2013
13.15
 750,610 13.62 13.62 13.15 2,360 710,570 -11.7
13/06/2013
13.62
 214,010 13.54 13.70 13.38 860 79,840 -1.3
12/06/2013
13.54
 581,530 13.78 13.86 13.54 30,900 516,340 -8.3
11/06/2013
13.78
 347,730 13.70 13.86 13.70 198,090 87,520 1.9
10/06/2013
13.70
 359,620 13.94 14.02 13.70 40 264,010 -4.6
07/06/2013
13.94
 133,210 13.86 13.94 13.78 90 21,280 -0.4
06/06/2013
13.86
 79,200 13.86 13.86 13.70 0 4,000 -0.1
05/06/2013
13.86
 286,370 13.94 13.94 13.70 83,120 193,280 -1.9
04/06/2013
13.94
 310,660 14.02 14.10 13.94 29,100 179,720 -2.6
03/06/2013
14.02
 297,630 14.18 14.18 13.94 33,600 170,000 -2.4
31/05/2013
14.18
 399,120 14.18 14.26 14.10 6,090 167,280 -2.9
30/05/2013
14.18
 120,800 14.02 14.18 14.02 14,150 0 0.3
29/05/2013
14.02
 139,600 14.02 14.18 14.02 26,850 11,000 0.3
28/05/2013
14.02
 354,600 14.18 14.34 13.94 42,100 321,450 -4.9
27/05/2013
14.18
 202,500 14.02 14.58 14.02 3,100 100,000 -1.7
24/05/2013
14.02
 486,900 14.50 14.58 14.02 1,100 419,780 -7.4
23/05/2013
14.50
 344,110 14.58 14.82 14.50 2,700 320,500 -5.8

Chính sách bảo mật | Điều khoản sử dụng |