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)
05/02/2013
15.43
 284,470 15.43 15.50 15.22 183,920 4,100 4.1
04/02/2013
15.43
 132,860 15.50 15.50 15.36 110,220 4,050 2.4
01/02/2013
15.50
 550,710 15.50 15.50 15.09 407,000 75,470 7.5
31/01/2013
15.50
 282,870 15.50 15.50 15.16 277,220 39,230 5.4
30/01/2013
15.50
 679,320 15.63 15.63 15.50 622,540 63,600 12.8
29/01/2013
15.63
 1,079,090 15.50 15.63 15.22 594,160 36,640 12.8
28/01/2013
15.50
 1,033,880 15.09 15.63 15.02 253,070 600 5.8
25/01/2013
15.09
 368,970 14.95 15.09 14.88 277,440 1,500 6.1
24/01/2013
14.95
 129,270 14.95 15.02 14.88 118,560 4,400 2.5
23/01/2013
14.95
 210,140 14.95 15.02 14.82 207,090 18,620 4.1
22/01/2013
14.95
 131,750 15.09 15.09 14.75 107,780 26,590 1.8
21/01/2013
15.09
 121,360 15.29 15.29 14.95 89,280 1,100 2.0
18/01/2013
15.29
 180,850 14.95 15.29 14.82 150,200 8,000 3.2
17/01/2013
14.95
 140,520 15.16 15.16 14.95 118,200 1,100 2.6
16/01/2013
15.16
 478,090 15.16 15.16 14.95 112,500 0 2.5
15/01/2013
15.16
 679,570 15.22 15.22 14.95 229,040 11,290 4.8
14/01/2013
15.22
 423,090 15.50 15.50 15.09 371,290 80,000 6.5
11/01/2013
15.50
 272,820 15.70 15.70 15.50 214,170 600 4.9
10/01/2013
15.70
 507,330 15.50 15.77 15.22 406,650 32,990 8.6
09/01/2013
15.50
 787,950 14.88 15.50 14.68 660,800 172,280 11.1
08/01/2013
14.88
 531,040 14.61 14.88 14.34 397,720 28,480 8.0
07/01/2013
14.61
 825,340 14.07 14.61 13.73 720,030 100,000 13.1
04/01/2013
14.07
 271,370 13.93 14.14 13.66 208,940 20,130 3.9
03/01/2013
13.93
 260,820 13.66 13.93 13.52 203,800 28,370 3.6
02/01/2013
13.66
 252,100 13.52 13.66 13.32 57,710 0 1.2
28/12/2012
13.52
 179,340 13.32 13.59 13.32 55,480 0 1.1
27/12/2012
13.32
 116,110 12.91 13.52 13.05 76,480 0 1.5
26/12/2012
12.91
 251,860 12.91 12.91 12.57 40,340 124,000 -1.6
25/12/2012
12.91
 245,200 13.18 13.18 12.91 23,350 0 0.5
24/12/2012
13.18
 353,810 13.66 13.66 13.18 221,900 66,250 3.0
21/12/2012
13.66
 2,040,470 13.80 13.86 13.39 2,044,170 265,180 35.9
20/12/2012
13.80
 1,229,310 13.86 13.93 13.73 1,219,470 117,300 22.4
19/12/2012
13.86
 1,042,570 13.86 13.86 13.66 989,770 100 20.1
18/12/2012
13.86
 716,960 13.52 14.00 13.59 1,116,370 531,940 11.8
17/12/2012
13.52
 941,080 12.91 13.52 12.91 678,520 271,650 8.0
14/12/2012
12.91
 100,100 12.57 12.91 12.71 43,270 1,170 0.8
13/12/2012
12.57
 188,340 12.57 12.71 12.51 37,670 2,150 0.7
12/12/2012
12.57
 349,310 12.57 12.78 12.44 61,210 9,250 1.0
11/12/2012
12.57
 536,420 12.57 12.57 12.51 243,340 155,100 1.6
10/12/2012
12.57
 575,150 12.57 12.57 12.44 13,110 134,690 -2.2
07/12/2012
12.57
 695,570 12.57 12.57 12.44 200 308,220 -5.7
06/12/2012
12.57
 90,030 12.57 12.57 12.44 0 7,800 -0.1
05/12/2012
12.57
 471,540 12.57 12.57 12.44 0 116,360 -2.2
04/12/2012
12.57
 223,170 12.57 12.57 12.37 880 50,400 -0.9
03/12/2012
12.57
 130,600 12.51 12.57 12.37 99,550 0 1.8
30/11/2012
12.51
 358,040 12.51 12.57 12.37 6,170 30,170 -0.4
29/11/2012
12.51
 98,220 12.51 12.51 12.30 300 0 0.0
28/11/2012
12.51
 113,450 12.51 12.51 12.30 1,000 650 0.0
27/11/2012
12.51
 165,680 12.51 12.51 12.30 200 11,730 -0.2
26/11/2012
12.51
 240,990 12.44 12.51 12.23 1,340 26,440 -0.5
23/11/2012
12.44
 242,420 12.44 12.44 12.23 0 59,100 -1.1
22/11/2012
12.44
 112,540 12.51 12.51 12.30 950 7,970 -0.1
21/11/2012
12.51
 835,750 12.51 12.51 12.30 31,520 375,000 -6.3
20/11/2012
12.51
 101,710 12.57 12.57 12.37 0 34,030 -0.6
19/11/2012
12.57
 1,681,920 12.57 12.57 12.30 55,000 951,000 -16.5
16/11/2012
12.57
 98,330 12.57 12.57 12.44 15,000 42,710 -0.5
15/11/2012
12.57
 308,700 12.57 12.57 12.44 37,840 237,750 -3.7
14/11/2012
12.57
 297,260 12.57 12.57 12.44 4,840 180,000 -3.2
13/11/2012
12.57
 411,410 12.57 12.57 12.44 0 294,570 -5.4
12/11/2012
12.57
 470,760 12.64 12.64 12.44 2,000 252,020 -4.6
09/11/2012
12.64
 1,133,500 12.64 12.64 12.37 0 939,000 -17.3
08/11/2012
12.64
 308,620 12.64 12.64 12.44 156,530 163,000 -0.1
07/11/2012
12.64
 892,270 12.71 12.71 12.44 400 618,060 -11.4
06/11/2012
12.71
 664,270 12.71 12.71 12.44 50 550,150 -10.2
05/11/2012
12.71
 1,682,050 12.71 12.71 12.17 2,070 962,950 -17.8
02/11/2012
12.71
 2,103,460 13.12 13.12 12.51 100 20,850 -0.4
01/11/2012
13.12
 509,910 12.98 13.12 12.91 0 0 0
31/10/2012
12.98
 42,720 13.12 13.18 12.98 400 12,000 -0.2
30/10/2012
13.12
 53,160 13.25 13.25 13.12 0 25,050 -0.5
29/10/2012
13.25
 177,910 13.25 13.25 13.12 317,430 200,000 2.3
26/10/2012
13.25
 100,860 13.25 13.25 13.05 16,280 2,000 0.3
25/10/2012
13.25
 626,840 13.25 13.25 12.98 86,080 193,000 -2.1
24/10/2012
13.25
 492,380 13.25 13.25 13.12 42,910 171,000 -2.5
23/10/2012
13.25
 532,050 13.32 13.39 13.18 37,920 338,190 -5.9
22/10/2012
13.32
 324,840 13.59 13.59 13.32 39,910 142,010 -2.0
19/10/2012
13.59
 1,572,960 13.59 13.59 13.39 37,910 407,000 -7.4
18/10/2012
13.59
 1,371,330 13.59 13.59 13.39 37,910 0 0.8
17/10/2012
13.59
 1,394,480 13.59 13.59 13.39 2,880 27,300 -0.5
16/10/2012
13.59
 2,316,680 13.32 13.59 13.12 17,570 524,650 -10.1
15/10/2012
13.32
 1,542,100 13.39 13.39 13.05 2,000 508,400 -9.8
12/10/2012
13.39
 697,100 13.52 13.52 13.32 100 227,770 -4.5
11/10/2012
13.52
 711,670 13.52 13.52 13.39 356,740 4,500 7.0
10/10/2012
13.52
 765,820 13.52 13.52 13.39 4,690 190 0.1
09/10/2012
13.52
 685,560 13.52 13.52 13.39 351,090 38,420 6.2
08/10/2012
13.52
 770,560 13.59 13.59 13.39 171,400 60,570 2.2
05/10/2012
13.59
 922,940 13.59 13.59 13.39 98,270 0 1.9
04/10/2012
13.59
 1,410,620 13.59 13.59 13.39 50 498,100 -9.9
03/10/2012
13.59
 544,470 13.59 13.59 13.39 480 174,500 -3.5
02/10/2012
13.59
 188,730 13.59 13.59 13.39 0 359,910 -7.2
01/10/2012
13.59
 730,420 13.59 13.59 13.32 80 190,000 -3.8
28/09/2012
13.59
 1,430,720 13.52 13.59 13.18 13,920 797,540 -15.6
27/09/2012
13.52
 466,900 13.59 13.59 13.39 500 392,370 -7.8
26/09/2012
13.59
 140,720 13.59 13.59 13.39 200 99,170 -2.0
25/09/2012
13.59
 450,820 13.59 13.59 13.32 0 258,650 -5.1
24/09/2012
13.59
 468,010 13.59 13.59 13.39 0 71,580 -1.4
21/09/2012
13.59
 3,460,010 13.59 13.59 13.52 2,551,900 1,849,840 14.1
20/09/2012
13.59
 3,083,820 14.07 14.07 13.39 958,440 262,760 13.8
19/09/2012
14.07
 1,086,730 14.61 14.61 13.93 878,220 147,100 15.1
18/09/2012
14.61
 1,408,390 14.27 14.95 14.27 985,550 7,800 21.2
17/09/2012
14.27
 738,000 13.59 14.27 13.66 320,340 26,900 6.1

Chính sách bảo mật | Điều khoản sử dụng |