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) 		4.70 7.47% 216,673,500 -19,717,800 -1,290.7
60.80
67.80
63.30
2 tháng
(2026-01-19) 		9.30 15.95% 461,362,300 1,096,300 -5.1
58.10
67.80
63.30
3 tháng
(2025-12-18) 		19.60 40.83% 823,262,600 -6,236,100 -318.9
48
67.80
63.30
6 tháng
(2025-09-19) 		12.40 22.46% 1,331,696,800 -92,660,000 -4,840.5
46
67.80
63.30
12 tháng
(2025-03-24) 		29 75.13% 3,008,403,600 -153,550,877 -7,428.0
33.10
67.80
63.30
24 tháng
(2024-03-28) 		35.60 111.25% 5,917,125,300 -209,531,484 -9,407.4
26.80
67.80
63.30
36 tháng
(2023-04-03) 		40.85 152.71% 10,576,338,300 -298,388,804 -11,898.2
24.95
67.80
63.30
60 tháng
(2021-04-13) 		44.90 197.80% 21,044,082,100 34,856,123 -3,198.8
14.85
67.80
63.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |