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)
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
18/01/2012
12.17
 778,150 12.03 12.17 11.96 500 153,100 -2.7
17/01/2012
12.03
 1,136,120 12.03 12.10 11.96 2,300 53,130 -0.9
16/01/2012
12.03
 1,346,180 12.03 12.10 11.83 560 179,000 -3.1
13/01/2012
12.03
 1,793,280 12.03 12.10 11.96 7,000 125,810 -2.1
12/01/2012
12.03
 4,439,840 12.17 12.30 11.89 135,000 1,418,930 -23.0
11/01/2012
12.17
 3,729,860 11.83 12.30 11.96 10,000 461,610 -8.1
10/01/2012
11.83
 2,776,750 11.42 11.96 11.15 940,840 4,083,700 -55.5
09/01/2012
11.42
 3,524,980 10.87 11.42 10.81 40,950 103,641,665 -1,657.7
06/01/2012
10.87
 3,081,380 10.74 10.87 10.60 266,270 870,370 -9.6
05/01/2012
10.74
 1,813,900 10.87 10.87 10.67 0 191,170 -3.0
04/01/2012
10.87
 2,845,110 10.53 10.87 10.33 20 317,640 -5.0
03/01/2012
10.53
 957,240 10.26 10.53 10.06 11,430 586,720 -8.8
30/12/2011
10.26
 3,603,740 10.26 10.33 10.06 1,096,270 1,459,290 -5.7
29/12/2011
10.26
 2,163,440 10.26 10.26 9.79 100 1,137,000 -17.1
28/12/2011
10.26
 1,398,720 10.74 10.74 10.26 0 4,558,210 -70.4
27/12/2011
10.74
 5,543,810 10.40 10.74 10.19 1,130 18,702,150 -288.1
26/12/2011
10.40
 2,331,330 10.33 10.53 10.19 10,880 4,953,550 -74.1
23/12/2011
10.33
 2,226,200 10.33 10.47 10.06 0 100,100 -1.5
22/12/2011
10.33
 2,131,580 10.19 10.33 10.13 0 147,080 -2.2
21/12/2011
10.19
 1,427,280 10.06 10.19 9.99 0 7,002,100 -105.7
20/12/2011
10.06
 1,434,790 9.99 10.06 9.92 0 4,300 -0.1
19/12/2011
9.99
 817,160 10.06 10.13 9.99 0 36,610 -0.5
16/12/2011
10.06
 1,482,350 10.06 10.13 9.99 3,000 200 0.0
15/12/2011
10.06
 3,413,980 10.06 10.06 9.85 0 1,249,790 -18.4
14/12/2011
10.06
 2,249,370 10.06 10.06 9.92 0 1,950,593 -27.8
13/12/2011
10.06
 1,527,890 10.06 10.19 9.85 100 1,213,383 -18.3
12/12/2011
10.06
 3,264,990 9.58 10.06 9.51 0 1,505,000 -22.1
09/12/2011
9.58
 1,130,220 9.51 9.65 9.45 100 4,940 -0.1
08/12/2011
9.51
 1,216,460 9.45 9.58 9.38 350 151,860 -2.1
07/12/2011
9.45
 2,648,620 9.38 9.51 9.11 4,000 195,410 -2.6
06/12/2011
9.38
 885,660 9.31 9.45 9.17 0 17,710 -0.2
05/12/2011
9.31
 1,150,460 9.45 9.51 9.24 0 0 0
02/12/2011
9.45
 1,553,120 9.79 9.79 9.45 0 1,025,726 -14.7
01/12/2011
9.79
 2,380,750 9.79 9.79 9.65 4,200 401,440 -5.7
30/11/2011
9.79
 2,090,810 9.72 9.79 9.51 200 700,000 -10.1
29/11/2011
9.72
 1,126,200 9.72 9.72 9.51 0 1,350,390 -19.3
28/11/2011
9.72
 2,000,670 9.92 9.92 9.58 2,050 6,750 -0.1
25/11/2011
9.92
 2,324,110 10.06 10.06 9.58 2,000 2,098,900 -31.0
24/11/2011
10.06
 2,540,450 10.26 10.26 9.99 3,000 3,054,420 -47.0
23/11/2011
10.26
 1,195,140 10.53 10.53 10.13 0 4,905,000 -77.5
22/11/2011
10.53
 3,083,570 10.47 10.60 10.33 3,000 373,510 -5.7
21/11/2011
10.47
 2,325,130 10.06 10.53 10.13 4,000 83,970 -1.2
18/11/2011
10.06
 2,545,130 9.85 10.06 9.79 700 0 0.0
17/11/2011
9.85
 1,848,300 9.72 9.92 9.72 300 100 0.0
16/11/2011
9.72
 1,638,930 9.45 9.72 9.51 0 348,380 -4.9
15/11/2011
9.45
 357,080 9.45 9.45 9.38 0 680 -0.0
14/11/2011
9.45
 1,672,880 9.45 9.58 9.38 86,500 87,000 -0.0
11/11/2011
9.45
 1,573,780 9.31 9.72 9.31 280 0 0.0
10/11/2011
9.31
 534,400 9.24 9.31 9.11 5,000 1,100 0.1
09/11/2011
9.24
 320,760 9.31 9.31 9.11 14,750 0 0.2
08/11/2011
9.31
 635,320 9.31 9.45 9.24 31,000 0 0.4
07/11/2011
9.31
 1,255,360 8.97 9.38 9.17 7,000 130,000 -1.7
04/11/2011
8.97
 447,280 8.97 8.97 8.90 3,000 0 0.0
03/11/2011
8.97
 397,690 8.97 8.97 8.84 2,100 10,000 -0.1
02/11/2011
8.97
 410,100 9.04 9.04 8.97 10,000 69,740 -0.8
01/11/2011
9.04
 319,380 9.11 9.11 8.97 0 0 0
31/10/2011
9.11
 787,680 9.24 9.24 9.11 150 45,150 -0.6
28/10/2011
9.24
 238,900 8.97 9.31 8.97 61,560 0 0.8
27/10/2011
8.97
 141,240 8.97 9.04 8.90 0 0 0
26/10/2011
8.97
 137,730 9.11 9.11 8.90 5,000 0 0.1
25/10/2011
9.11
 174,800 8.97 9.11 8.90 77,880 8,000 0.9
24/10/2011
8.97
 97,960 8.90 9.17 8.90 91,220 52,000 0.5
21/10/2011
8.90
 695,820 8.97 9.11 8.90 1,200 583,150 -7.7
20/10/2011
8.97
 362,160 9.04 9.04 8.97 100 224,300 -3.0
19/10/2011
9.04
 853,420 9.24 9.24 8.90 571,000 613,250 -0.1
18/10/2011
9.24
 442,850 9.31 9.31 9.17 5,000 100,000 -1.3
17/10/2011
9.31
 753,850 9.65 9.65 9.31 25,050 480,120 -6.3
14/10/2011
9.65
 161,450 9.79 9.79 9.65 1,080 4,570 -0.0
13/10/2011
9.79
 452,500 9.79 9.92 9.72 0 0 0
12/10/2011
9.79
 766,350 9.79 9.85 9.72 480 0 0.0
11/10/2011
9.79
 779,010 9.85 9.85 9.65 493,000 0 7.5

Chính sách bảo mật | Điều khoản sử dụng |