Ngân hàng TMCP Sài Gòn Thương Tín (stb)

49.20
-1
(-1.99%)
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
(2025-11-05) 		-3.30 -6.17% 184,252,100 -37,781,600 -1,871.6
48.05
53.50
49.20
2 tháng
(2025-10-06) 		-9.60 -16.05% 352,305,800 -51,761,500 -2,662.2
48.05
61
49.20
3 tháng
(2025-09-08) 		-3.80 -7.04% 527,376,000 -80,252,600 -4,266.5
48.05
61
49.20
6 tháng
(2025-06-09) 		8.25 19.67% 1,313,133,400 -104,091,299 -5,422.8
41.95
61
49.20
12 tháng
(2024-12-10) 		16.70 49.85% 2,719,908,600 -174,910,176 -7,983.4
33.10
61
49.20
24 tháng
(2023-12-18) 		23.90 90.87% 6,322,272,200 -173,381,163 -7,904.2
26.30
61
49.20
36 tháng
(2022-12-21) 		26.65 113.16% 10,896,681,400 -266,086,509 -10,603.9
21.90
61
49.20
60 tháng
(2020-12-31) 		33.30 197.04% 22,231,372,130 68,006,233 -1,921.8
14.85
61
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2011
9.58
 676,300 9.51 9.58 9.51 2,000 127,320 -1.8
26/08/2011
9.51
 887,380 9.51 9.58 9.45 11,700 0 0.2
25/08/2011
9.51
 1,237,550 9.51 9.58 9.45 40,000 69,580 -0.4
24/08/2011
9.51
 816,730 9.45 9.58 9.45 55,740 45,500 0.1
23/08/2011
9.45
 938,090 9.38 9.51 9.38 738,150 75,470 9.2
22/08/2011
9.38
 1,221,470 9.24 9.45 9.17 381,000 129,600 3.5
19/08/2011
9.24
 1,359,500 9.17 9.24 9.11 355,930 110,330 3.3
18/08/2011
9.17
 590,870 9.11 9.24 9.11 400 500 -0.0
17/08/2011
9.11
 787,350 8.90 9.11 8.90 221,500 0 2.9
16/08/2011
8.90
 974,630 8.70 8.90 8.70 438,540 7,300 5.6
15/08/2011
8.70
 1,142,570 8.70 8.70 8.63 100,500 300,000 -2.5
12/08/2011
8.70
 487,110 8.90 8.90 8.70 85,700 53,070 0.4
11/08/2011
8.90
 1,010,350 8.97 8.97 8.84 250,000 6,810 3.2
10/08/2011: Cổ tức tiền mặt tỉ lệ: 15%
Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15)
10/08/2011
8.97
 992,280 8.92 9.24 8.77 18,640 4,040 0.2
09/08/2011
8.92
 8,499,390 8.98 8.98 8.81 5,428,293 52,580 81.1
08/08/2011
8.98
 3,156,450 8.98 9.04 8.92 2,092,210 104,000 30.4
05/08/2011
8.98
 7,515,190 8.98 8.98 8.75 1,006,200 106,110 13.6
04/08/2011
8.98
 79,870,912 9.04 9.10 8.86 74,774,362 74,782,702 -0.1
03/08/2011
9.04
 4,729,820 8.81 9.04 8.69 8,780 135,040 -1.9
02/08/2011
8.81
 2,283,040 8.39 8.81 8.45 234,450 17,910 3.2
01/08/2011
8.39
 1,523,260 8.21 8.39 8.21 4,500 300 0.1
29/07/2011
8.21
 1,075,840 8.21 8.27 8.16 3,280 3,600 -0.0
28/07/2011
8.21
 813,930 8.16 8.27 8.16 0 0 0
27/07/2011
8.16
 212,110 8.21 8.21 8.16 0 0 0
26/07/2011
8.21
 723,130 8.16 8.21 8.04 0 68,310 -0.9
25/07/2011
8.16
 922,740 8.21 8.21 7.92 11,190 0 0.2
22/07/2011
8.21
 1,484,000 8.21 8.27 8.16 4,000 10 0.1
21/07/2011
8.21
 1,221,730 8.21 8.27 8.16 10 12,780 -0.2
20/07/2011
8.21
 3,053,250 8.21 8.27 8.21 5,300 0 0.1
19/07/2011
8.21
 2,272,580 8.27 8.33 8.21 10 7,100 -0.1
18/07/2011
8.27
 202,254 8.04 8.27 8.04 1,700 25,000 -0.3
15/07/2011
8.04
 1,721,010 7.98 8.10 7.98 2,490 0 0.0
14/07/2011
7.98
 1,482,860 8.04 8.04 7.92 100 21,050 -0.3
13/07/2011
8.04
 1,571,980 8.04 8.16 7.98 10,210 176,770 -2.3
12/07/2011
8.04
 2,866,690 8.04 8.21 8.04 0 1,100 -0.0
11/07/2011
8.04
 2,459,480 7.86 8.16 7.86 1,100 770,200 -10.5
08/07/2011
7.86
 1,823,300 7.68 7.86 7.62 2,730 450,000 -5.9

Chính sách bảo mật | Điều khoản sử dụng |