Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63
0.20
(0.32%)
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)
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
06/03/2012
15.36
 2,067,260 15.84 16.58 15.16 597,640 126,610 10.9
05/03/2012
15.84
 2,126,460 15.09 15.84 15.29 948,480 189,770 17.8
02/03/2012
15.09
 2,953,510 14.95 15.22 14.82 1,494,890 615,820 19.5
01/03/2012
14.95
 3,154,410 15.29 15.36 14.82 1,225,760 22,313,543 -485.6
29/02/2012
15.29
 5,872,010 14.61 15.29 14.41 2,120,070 11,340 46.9
28/02/2012
14.61
 3,887,940 13.93 14.61 14.27 1,990,720 138,420 39.8
27/02/2012
13.93
 1,210,940 13.32 13.93 13.52 318,730 286,400 0.7
24/02/2012
13.32
 2,250,670 12.71 13.32 12.51 91,440 257,130 -3.2
23/02/2012
12.71
 1,414,530 12.91 12.91 12.51 345,640 101,000 4.6
22/02/2012
12.91
 1,635,490 12.91 12.98 12.44 309,000 40 5.8
21/02/2012
12.91
 1,513,840 13.12 13.73 12.51 160 39,510 -0.8
20/02/2012
13.12
 442,830 12.51 13.12 12.91 9,000 2,460 0.1
17/02/2012
12.51
 774,480 12.30 12.71 12.23 72,230 60,150 0.2
16/02/2012
12.30
 6,224,970 12.91 12.91 12.30 144,150 1,622,900 -26.8
15/02/2012
12.91
 570,340 13.52 13.52 12.91 1,250 0 0.0
14/02/2012
13.52
 1,813,090 14.20 14.20 13.52 1,042,000 9,200 20.6
13/02/2012
14.20
 1,398,820 14.88 15.50 14.20 218,700 3,000 4.7
10/02/2012
14.88
 2,456,780 14.34 15.02 14.34 33,760 1,042,800 -22.2
09/02/2012
14.34
 3,770,560 13.66 14.34 14.20 1,200,000 609,480 12.5
08/02/2012
13.66
 2,972,330 13.05 13.66 12.98 975,000 71,000 18.0
07/02/2012
13.05
 1,144,320 12.98 13.05 12.91 0 1,612,596 -31.4
06/02/2012
12.98
 1,557,150 12.71 12.98 12.64 0 310 -0.0
03/02/2012
12.71
 1,620,270 12.84 12.91 12.71 1,010 4,000 -0.1
02/02/2012
12.84
 1,808,830 12.91 13.05 12.84 5,050 6,570 -0.0
01/02/2012
12.91
 858,130 12.91 12.98 12.84 1,200 0 0.0
31/01/2012
12.91
 1,198,700 12.57 12.91 12.57 130 103,050 -1.9
30/01/2012
12.57
 1,186,280 12.23 12.57 12.23 6,400 100,000 -1.7
20/01/2012
12.23
 631,940 12.23 12.37 12.17 5,500 56,400 -0.9
19/01/2012
12.23
 901,580 12.17 12.30 12.03 0 110,000 -2.0

Chính sách bảo mật | Điều khoản sử dụng |