Ngân hàng TMCP Sài Gòn Thương Tín (stb)

72.30
1.40
(1.97%)
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
(2026-05-20) 		-0.70 -0.98% 115,625,500 -5,337,067 0
66.10
72.30
72.30
2 tháng
(2026-04-20) 		6.70 10.44% 242,534,300 -12,712,955 0
64.20
76.80
72.30
3 tháng
(2026-03-23) 		10.90 18.17% 367,974,000 -26,866,181 0
59.90
76.80
72.30
6 tháng
(2025-12-22) 		18.50 35.31% 1,233,151,900 -39,913,281 -736.6
51.80
76.80
72.30
12 tháng
(2025-06-24) 		24.40 52.47% 2,497,584,900 -147,805,280 -6,360.8
46
76.80
72.30
24 tháng
(2024-07-01) 		41.60 141.98% 5,283,471,600 -222,521,881 -9,196.0
27.20
76.80
72.30
36 tháng
(2023-07-05) 		41 137.12% 10,011,263,900 -289,996,235 -11,147.9
26.30
76.80
72.30
60 tháng
(2021-07-15) 		42.10 146.18% 19,017,977,300 -64,280,058 -5,317.8
14.85
76.80
72.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |