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)
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
24/04/2012
16.85
 533,800 17.19 17.19 16.85 59,790 0 1.5
23/04/2012
17.19
 572,930 17.40 17.47 17.13 219,750 0 5.6
20/04/2012
17.40
 976,230 17.13 17.53 16.99 279,500 0 7.1
19/04/2012
17.13
 895,450 17.06 17.33 16.79 281,000 13,359,954 -326.9
18/04/2012
17.06
 1,404,330 16.85 17.67 16.65 257,800 20,117,520 -496.4
17/04/2012
16.85
 773,270 16.99 16.99 16.85 160,560 39,000 3.0
16/04/2012
16.99
 1,438,540 17.33 17.33 16.51 117,490 15,020 2.5
13/04/2012
17.33
 2,369,110 18.01 18.28 17.33 799,200 7,450 20.7
12/04/2012
18.01
 2,277,070 17.19 18.01 17.19 204,020 79,430 3.3
11/04/2012
17.19
 1,188,800 16.79 17.19 16.85 281,820 8,610 6.8
10/04/2012
16.79
 1,491,580 16.38 16.85 16.31 490,970 33,370 11.2
09/04/2012
16.38
 995,180 16.31 16.51 16.38 66,810 21,140 1.1
06/04/2012
16.31
 2,488,940 15.84 16.45 15.90 412,260 12,492,830 -267.5
05/04/2012
15.84
 841,550 15.63 15.84 15.50 58,050 2,706,200 -57.9
04/04/2012
15.63
 544,660 15.63 15.63 15.56 415,300 5,000 9.4
03/04/2012
15.63
 844,580 15.77 15.77 15.50 638,340 541,000 2.7
30/03/2012
15.77
 822,590 15.90 15.97 15.77 655,720 400,000 6.0
29/03/2012
15.90
 1,392,290 15.97 16.04 15.84 1,040,370 18,230 24.0
28/03/2012
15.97
 1,406,270 15.84 16.04 15.70 1,155,360 1,000 27.0
27/03/2012
15.84
 3,065,180 16.31 16.31 15.84 2,009,790 100,760 45.3
26/03/2012
16.31
 1,419,900 16.11 16.31 15.97 1,297,220 500 30.9
23/03/2012
16.11
 992,020 15.97 16.18 15.84 696,030 26,930 15.7
22/03/2012
15.97
 607,020 16.11 16.11 15.63 503,900 34,600 11.0
21/03/2012
16.11
 1,713,070 15.84 16.24 15.84 1,216,620 11,330 28.6
20/03/2012
15.84
 2,265,050 16.04 16.04 15.63 1,899,180 0 44.0
19/03/2012
16.04
 1,795,030 16.38 16.38 15.97 1,611,420 75,600 36.4
16/03/2012
16.38
 11,121,860 15.84 16.38 15.56 11,362,120 2,860,700 201.7
15/03/2012
15.84
 6,994,260 15.16 15.84 15.02 6,786,130 356,030 146.8
14/03/2012
15.16
 4,538,060 14.48 15.16 14.82 4,133,420 26,700 91.2
13/03/2012
14.48
 2,508,100 13.80 14.48 14.07 1,778,560 1,191,930 12.5
12/03/2012
13.80
 7,206,980 13.25 13.80 12.78 4,466,520 4,700,460 -4.3
09/03/2012
13.25
 3,225,410 13.93 13.93 13.25 303,810 2,273,360 -38.4
08/03/2012
13.93
 398,410 14.61 14.61 13.93 123,070 70,930 1.1
07/03/2012
14.61
 3,018,920 15.36 15.36 14.61 299,310 1,053,710 -16.2

Chính sách bảo mật | Điều khoản sử dụng |