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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |