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)
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
22/05/2013
14.58
 170,960 15.14 15.30 14.58 39,570 86,690 -0.8
21/05/2013
15.14
 123,050 15.22 15.38 15.14 3,200 11,300 -0.2
20/05/2013: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
20/05/2013
15.22
 183,610 14.82 15.30 14.90 11,900 39,620 -0.5
17/05/2013
14.82
 313,910 14.88 14.95 14.75 3,000 147,010 -3.1
16/05/2013
14.88
 622,300 14.88 15.02 14.88 100,610 177,000 -1.7
15/05/2013
14.88
 255,090 15.02 15.02 14.88 500 60,000 -1.3
14/05/2013
15.02
 429,970 15.02 15.02 14.88 149,790 122,600 0.6
13/05/2013
15.02
 182,280 14.95 15.02 14.88 33,280 48,000 -0.3
10/05/2013
14.95
 438,510 14.88 15.02 14.82 24,000 108,500 -1.9
09/05/2013
14.88
 90,640 14.88 14.95 14.82 21,370 30,230 -0.2
08/05/2013
14.88
 370,820 14.82 14.95 14.82 78,390 95,750 -0.4
07/05/2013
14.82
 325,570 14.82 14.95 14.75 105,100 97,680 0.2
06/05/2013
14.82
 271,510 14.61 14.82 14.41 220 69,130 -1.5
03/05/2013
14.61
 60,420 14.68 14.68 14.27 0 15,500 -0.3
02/05/2013
14.68
 156,810 14.68 14.68 14.48 8,240 49,800 -0.9
26/04/2013
14.68
 414,900 14.41 14.68 14.41 0 249,390 -5.4
25/04/2013
14.41
 141,180 14.27 14.48 14.27 630 44,790 -0.9
24/04/2013
14.27
 395,920 14.27 14.34 14.27 8,240 343,130 -7.0
23/04/2013
14.27
 447,650 14.14 14.27 13.86 0 289,120 -6.0
22/04/2013
14.14
 292,240 14.20 14.20 13.80 0 223,760 -4.6
18/04/2013
14.20
 433,000 14.20 14.20 13.73 2,330 321,520 -6.5
17/04/2013
14.20
 420,780 13.86 14.20 13.73 0 880 -0.0
16/04/2013
13.86
 236,260 14.20 14.20 13.80 0 198,400 -4.0
15/04/2013
14.20
 51,980 14.48 14.48 14.07 0 0 0
12/04/2013
14.48
 333,190 14.54 14.54 14.00 900 112,010 -2.3
11/04/2013
14.54
 443,050 13.66 14.54 13.66 82,990 295,520 -4.3
10/04/2013
13.66
 397,830 14.48 14.54 13.66 8,560 353,570 -7.0
09/04/2013
14.48
 126,730 14.82 14.82 14.48 0 86,000 -1.8
08/04/2013
14.82
 128,880 14.54 14.88 14.34 111,840 19,740 2.0
05/04/2013
14.54
 195,860 14.48 14.82 14.34 116,480 19,500 2.1
04/04/2013
14.48
 131,840 14.41 14.61 14.07 114,620 65,530 1.0
03/04/2013
14.41
 185,550 14.75 14.82 14.41 118,340 99,590 0.4
02/04/2013
14.75
 383,330 14.75 14.82 14.41 238,600 74,990 3.6
01/04/2013
14.75
 174,750 14.07 14.75 14.07 115,180 13,800 2.1
29/03/2013
14.07
 28,830 14.00 14.14 13.86 0 3,370 -0.1
28/03/2013
14.00
 83,930 14.20 14.20 14.00 112,180 177,900 -1.4
27/03/2013
14.20
 79,850 14.41 14.41 14.14 122,420 172,900 -1.1
26/03/2013
14.41
 133,560 14.68 14.68 14.41 112,180 209,110 -2.1
25/03/2013
14.68
 242,910 14.48 14.68 14.34 265,410 235,100 0.7
22/03/2013
14.48
 129,650 14.88 14.88 14.48 112,120 188,830 -1.6
21/03/2013
14.88
 123,170 14.68 14.88 14.61 118,700 18,240 2.2
20/03/2013
14.68
 183,930 14.82 14.95 14.68 112,100 19,400 2.0
19/03/2013
14.82
 134,350 14.82 14.88 14.68 112,120 39,660 1.6
18/03/2013
14.82
 88,670 14.82 14.95 14.61 69,510 8,300 1.3
15/03/2013
14.82
 1,183,570 14.88 15.09 14.61 1,129,910 208,440 20.2
14/03/2013
14.88
 192,160 14.41 14.88 14.41 154,500 33,250 2.6
13/03/2013
14.41
 579,250 14.82 14.95 14.41 459,810 205,340 5.6
12/03/2013
14.82
 301,850 14.88 14.88 14.61 260,070 28,500 5.0
11/03/2013
14.88
 756,980 14.27 14.88 14.48 485,990 225,400 5.7
08/03/2013
14.27
 133,090 14.14 14.82 14.00 108,360 20,940 1.9
07/03/2013
14.14
 193,600 14.88 14.88 14.14 154,090 80,370 1.6
06/03/2013
14.88
 158,750 14.54 14.88 13.93 108,060 16,900 2.0
05/03/2013
14.54
 165,660 13.93 14.54 13.80 108,040 41,270 1.4
04/03/2013
13.93
 403,530 14.95 14.95 13.93 130,240 285,270 -3.0
01/03/2013
14.95
 246,750 14.68 15.02 14.75 217,200 1,000 4.7
28/02/2013
14.68
 166,500 14.27 14.68 13.93 136,710 46,540 1.9
27/02/2013
14.27
 215,070 14.41 14.41 13.86 108,740 22,700 1.8
26/02/2013
14.41
 139,870 14.68 14.68 14.34 109,820 16,000 2.0
25/02/2013
14.68
 161,960 14.68 14.68 14.61 110,730 0 2.4
22/02/2013
14.68
 258,070 14.75 14.82 14.48 109,200 68,270 0.9
21/02/2013
14.75
 202,880 15.02 15.02 14.75 143,700 2,470 3.1
20/02/2013
15.02
 252,830 15.16 15.16 14.82 217,780 0 4.8
19/02/2013
15.16
 582,030 15.29 15.29 14.88 386,010 24,250 8.0
18/02/2013
15.29
 40,660 15.36 15.50 15.29 19,730 18,640 0.0
08/02/2013
15.36
 166,030 15.22 15.56 15.29 135,250 2,490 3.0
07/02/2013
15.22
 159,560 15.43 15.50 15.22 108,140 5,500 2.3
06/02/2013
15.43
 624,050 15.43 15.50 15.29 527,760 130,000 9.0

Chính sách bảo mật | Điều khoản sử dụng |