Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.60
0.80
(1.27%)
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
(2025-12-30) 		3.20 5.33% 377,369,100 -11,971,400 -535.9
51.80
63.50
62.80
2 tháng
(2025-12-01) 		14.20 28.98% 567,530,900 -10,786,300 -375.7
46
63.50
62.80
3 tháng
(2025-10-31) 		7.70 13.87% 750,126,500 -53,361,100 -2,497.1
46
63.50
62.80
6 tháng
(2025-08-04) 		13.20 26.40% 1,411,854,800 -104,544,199 -5,189.4
46
63.50
62.80
12 tháng
(2025-02-03) 		26.75 73.39% 2,993,964,600 -168,502,487 -7,770.1
33.10
63.50
62.80
24 tháng
(2024-02-15) 		31.95 102.24% 6,216,276,800 -203,147,663 -8,905.2
26.80
63.50
62.80
36 tháng
(2023-02-14) 		38.80 159.02% 10,861,604,500 -339,945,020 -12,587.9
23.35
63.50
62.80
60 tháng
(2021-02-24) 		44.85 244.41% 21,778,737,700 55,465,523 -2,370.7
14.85
63.50
62.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |