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)
18/01/2012
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
10/10/2011
9.85
 184,460 9.99 9.99 9.85 0 0 0
07/10/2011
9.99
 870,500 9.85 9.99 9.85 17,400 0 0.3
06/10/2011
9.85
 932,600 9.85 9.92 9.85 0 150 -0.0
05/10/2011
9.85
 1,167,410 9.85 9.92 9.79 4,400 0 0.1
04/10/2011
9.85
 1,127,100 9.85 9.92 9.79 0 100 -0.0
03/10/2011
9.85
 1,373,010 9.72 9.92 9.72 0 10,200 -0.1
30/09/2011
9.72
 900,060 9.65 9.92 9.65 3,310 30,000 -0.4
29/09/2011
9.65
 2,829,260 9.65 9.72 9.65 0 99,000 -1.4
28/09/2011
9.65
 2,042,770 9.58 9.72 9.51 1,020 1,077,550 -15.2
27/09/2011
9.58
 1,917,110 9.65 9.65 9.51 4,600 267,290 -3.7
26/09/2011
9.65
 1,639,140 9.65 9.72 9.65 1,420 354,550 -5.0
23/09/2011
9.65
 1,375,260 9.65 9.72 9.65 0 11,610 -0.2
22/09/2011
9.65
 1,746,550 9.65 9.72 9.65 600,130 565,360 0.9
21/09/2011
9.65
 1,792,930 9.58 9.72 9.58 0 450,720 -6.4
20/09/2011
9.58
 1,985,150 9.58 9.65 9.51 10,430 563,320 -7.8
19/09/2011
9.58
 994,200 9.58 9.65 9.51 69,160 250,000 -2.5
16/09/2011
9.58
 1,732,480 9.58 9.65 9.58 512,900 150 7.3
15/09/2011
9.58
 1,071,980 9.58 9.65 9.51 0 1,000 -0.0
14/09/2011
9.58
 1,672,980 9.51 9.65 9.51 0 447,000 -6.3
13/09/2011
9.51
 796,860 9.51 9.65 9.38 0 228,970 -3.2
12/09/2011
9.51
 968,670 9.72 9.72 9.45 0 0 0
09/09/2011
9.72
 1,033,410 9.79 9.85 9.72 2,930 13,330 -0.2
08/09/2011
9.79
 1,565,990 9.79 9.92 9.79 1,145,756 57,300 16.3
07/09/2011
9.79
 771,630 9.79 9.85 9.72 13,050 10,800 0.0
06/09/2011
9.79
 1,762,560 9.79 9.85 9.58 21,000 153,060 -1.9
05/09/2011
9.79
 1,506,890 9.79 9.85 9.65 1,560 137,200 -2.0
01/09/2011
9.79
 2,293,250 9.51 9.99 9.38 2,050 574,560 -8.2
31/08/2011
9.51
 1,769,970 9.51 9.58 9.38 25,200 62,840 -0.5
30/08/2011
9.51
 640,510 9.58 9.65 9.51 1,000 119,100 -1.7

Chính sách bảo mật | Điều khoản sử dụng |