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)
14/09/2012
13.59
 336,620 13.59 13.59 13.46 8,090 200 0.2
13/09/2012
13.59
 954,180 13.59 13.59 13.39 66,460 280,840 -4.3
12/09/2012
13.59
 785,400 13.59 13.59 13.39 36,700 345,870 -6.2
11/09/2012
13.59
 963,070 13.59 13.59 13.39 46,830 6,150 0.8
10/09/2012
13.59
 2,905,340 13.59 13.59 13.39 23,700 654,990 -12.5
07/09/2012
13.59
 1,174,230 13.59 13.59 13.39 24,710 209,000 -3.7
06/09/2012
13.59
 425,940 13.59 13.59 13.52 23,800 18,950 0.1
05/09/2012
13.59
 179,660 13.59 13.66 13.46 61,990 0 1.2
04/09/2012
13.59
 193,830 13.59 13.66 13.52 68,720 21,360 0.9
31/08/2012
13.59
 843,420 13.59 13.59 13.46 2,600 235,570 -4.7
30/08/2012
13.59
 576,860 13.32 13.66 13.18 0 150,000 -3.0
29/08/2012
13.32
 421,360 13.59 13.59 13.32 30,200 206,000 -3.5
28/08/2012
13.59
 862,300 13.59 13.59 13.25 175,000 462,260 -5.7
27/08/2012
13.59
 2,787,110 13.66 13.66 12.98 6,800 143,640 -2.7
24/08/2012
13.66
 1,342,820 13.39 13.66 12.78 15,940 6,450 0.2
23/08/2012
13.39
 2,141,970 14.07 14.07 13.39 2,000 334,140 -6.5
22/08/2012
14.07
 127,870 14.75 14.75 14.07 16,460 0 0.3
21/08/2012
14.75
 218,890 15.50 15.50 14.75 110 0 0.0
20/08/2012
15.50
 330,510 15.43 15.56 15.43 1,100 0 0.0
17/08/2012
15.43
 244,730 15.50 15.56 15.43 1,500 35,000 -0.8
16/08/2012
15.50
 127,580 15.56 15.56 15.50 0 41,180 -0.9
15/08/2012
15.56
 283,520 15.50 15.56 15.50 0 93,790 -2.1
14/08/2012
15.50
 217,490 15.50 15.56 15.36 1,000 18,930 -0.4
13/08/2012
15.50
 88,260 15.63 15.63 15.50 0 0 0
10/08/2012
15.63
 1,034,190 15.63 15.70 15.63 900 173,690 -0.0
09/08/2012
15.63
 636,450 15.70 15.70 15.63 100 24,890 -0.6
08/08/2012
15.70
 203,320 15.63 15.70 15.56 0 0 0
07/08/2012
15.63
 244,760 15.63 15.70 15.63 0 1,000 -0.0
06/08/2012
15.63
 433,790 15.77 15.77 15.63 1,600 36,080 -0.8
03/08/2012
15.77
 199,980 15.84 15.84 15.77 0 100 -0.0
02/08/2012
15.84
 411,910 15.77 15.90 15.70 0 0 0
01/08/2012
15.77
 235,640 15.84 15.90 15.77 1,810 23,690 -0.5
31/07/2012
15.84
 103,280 15.77 15.90 15.77 40 2,470 -0.1
30/07/2012
15.77
 4,123,100 15.56 15.77 15.29 160 0 0.0
27/07/2012
15.56
 364,540 15.56 15.63 15.50 0 9,800 -0.2
26/07/2012
15.56
 587,050 15.43 15.63 15.43 0 90 -0.0
25/07/2012
15.43
 552,140 15.36 15.43 15.22 15,500 4,030 0.3
24/07/2012
15.36
 465,050 15.36 15.36 15.22 7,000 8,500 -0.0
23/07/2012
15.36
 1,183,750 15.22 15.43 15.16 5,500 1,500 0.1
20/07/2012
15.22
 509,150 15.22 15.36 15.16 33,000 101,510 -1.5
19/07/2012
15.22
 894,910 15.16 15.22 15.09 0 43,700 -1.0
18/07/2012
15.16
 508,350 15.16 15.16 15.09 6,110 700 0.1
17/07/2012
15.16
 561,010 15.16 15.16 15.09 103,560 51,280 1.2
16/07/2012
15.16
 665,090 15.09 15.22 15.09 17,160 10,000 0.2
13/07/2012
15.09
 1,116,550 15.09 15.16 15.02 11,300 7,000 0.1
12/07/2012
15.09
 1,232,320 15.02 15.09 15.02 300 135,000 -2.9
11/07/2012
15.02
 1,252,150 15.09 15.16 15.02 0 200 -0.0
10/07/2012
15.09
 1,028,610 15.09 15.16 14.95 17,970 199,600 -4.0
09/07/2012
15.09
 1,079,720 15.09 15.16 15.02 0 69,860 -1.6
06/07/2012
15.09
 691,330 15.09 15.16 15.02 0 76,840 -1.7
05/07/2012
15.09
 623,350 15.09 15.16 15.02 0 5,500 -0.1
04/07/2012
15.09
 1,669,780 14.95 15.09 14.95 0 558,500 -12.4
03/07/2012
14.95
 1,884,560 14.95 15.02 14.95 0 3,000 -0.1
02/07/2012
14.95
 1,965,490 15.09 15.09 14.95 100 212,280 -4.7
29/06/2012
15.09
 979,910 15.09 15.16 14.95 94,280 213,900 -2.6
28/06/2012
15.09
 1,907,730 15.09 15.16 15.02 0 882,280 -19.5
27/06/2012
15.09
 1,305,710 15.16 15.16 14.95 4,000 118,220 -2.5
26/06/2012
15.16
 2,038,970 15.22 15.29 14.88 0 546,640 -12.2
25/06/2012
15.22
 1,431,420 15.22 15.29 15.09 19,400 0 0.4
22/06/2012
15.22
 2,333,460 15.16 15.22 15.02 8,250 26,840 -0.4
21/06/2012
15.16
 3,258,460 15.50 15.50 15.16 1,000 648,500 -14.5
20/06/2012
15.50
 2,496,770 15.29 15.77 15.22 29,050 700,000 -15.2
19/06/2012
15.29
 555,340 15.22 15.43 15.16 1,500 204,220 -4.6
18/06/2012
15.22
 2,800,660 14.61 15.22 14.88 76,670 2,456,820 -52.5
15/06/2012
14.61
 12,592,910 15.16 15.77 14.61 638,100 11,772,080 -245.4
14/06/2012
15.16
 5,402,120 15.84 15.84 15.09 2,800 3,434,000 -76.9
13/06/2012
15.84
 4,705,830 16.65 16.65 15.84 7,000 3,520,830 -84.4
12/06/2012
16.65
 2,636,620 16.79 16.85 16.65 0 2,108,600 -51.9
11/06/2012
16.79
 2,765,690 16.99 16.99 16.79 40 2,355,840 -58.5
08/06/2012
16.99
 1,590,650 16.99 17.13 16.92 10,300 1,174,910 -29.1
07/06/2012
16.99
 1,274,000 17.13 17.19 16.99 10,030 554,880 -13.7
06/06/2012
17.13
 361,550 17.06 17.19 17.06 14,080 119,420 -2.7
05/06/2012
17.06
 1,873,420 16.92 17.13 16.92 150 1,215,650 -30.5
04/06/2012
16.92
 1,320,730 17.26 17.26 16.79 13,110 675,120 -16.5
01/06/2012
17.26
 836,290 17.19 17.26 17.06 1,700 10,440 -0.2
31/05/2012
17.19
 725,910 17.26 17.33 17.06 1,100 135,900 -3.4
30/05/2012
17.26
 1,439,460 17.13 17.40 17.19 66,000 178,000 -2.8
29/05/2012
17.13
 1,447,240 17.06 17.19 16.85 18,000 184,310 -4.2
28/05/2012
17.06
 556,670 17.33 17.47 17.06 54,700 7,870 1.2
25/05/2012
17.33
 1,350,330 16.92 17.33 16.92 85,740 324,280 -6.0
24/05/2012
16.92
 1,487,350 16.99 16.99 16.79 0 93,880 -2.3
23/05/2012
16.99
 1,511,880 17.13 17.26 16.99 30,610 176,740 -3.7
22/05/2012
17.13
 1,048,640 16.99 17.40 16.85 26,280 70,100 -1.1
21/05/2012
16.99
 525,690 16.72 16.99 16.72 3,250 207,450 -5.1
18/05/2012
16.72
 1,255,970 16.79 16.92 16.45 76,740 485,290 -10.0
17/05/2012
16.79
 2,252,720 17.26 17.26 16.79 623,860 939,250 -7.9
16/05/2012
17.26
 1,815,150 16.72 17.40 16.99 622,210 217,580 10.3
15/05/2012
16.72
 1,825,740 16.45 16.99 16.31 495,800 827,260 -8.1
14/05/2012
16.45
 965,910 16.79 16.79 16.31 55,910 2,008,200 -48.8
11/05/2012
16.79
 1,860,300 17.40 17.40 16.79 299,410 340,570 -1.0
10/05/2012
17.40
 2,006,210 17.60 17.74 17.19 1,049,710 124,020 23.6
09/05/2012
17.60
 3,462,430 16.79 17.60 16.92 910,300 148,550 19.6
08/05/2012
16.79
 1,754,660 16.04 16.79 16.31 723,202 788,172 -1.6
07/05/2012
16.04
 2,946,650 15.63 16.31 15.63 250,600 525,700 -6.5
04/05/2012
15.63
 2,020,240 15.97 16.04 15.63 164,370 160,820 0.1
03/05/2012
15.97
 1,699,270 16.58 16.58 15.97 106,670 59,630 1.1
02/05/2012
16.58
 676,220 16.72 16.72 16.45 307,700 72,810 5.7
27/04/2012
16.72
 596,780 16.79 16.92 16.72 71,590 0 1.8
26/04/2012
16.79
 754,370 16.92 16.99 16.79 176,390 4,050 4.3
25/04/2012
16.92
 526,040 16.85 17.13 16.92 126,790 20,350 2.7

Chính sách bảo mật | Điều khoản sử dụng |