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)
07/07/2011
7.68
 1,942,220 7.56 7.68 7.51 2,000 153,650 -2.0
06/07/2011
7.56
 960,000 7.62 7.68 7.51 0 0 0
05/07/2011
7.62
 944,710 7.68 7.74 7.62 0 40,000 -0.5
04/07/2011
7.68
 7,656,780 7.45 7.80 7.62 3,000 104,700 -1.3
01/07/2011
7.45
 2,963,870 7.09 7.45 7.03 0 63,810 -0.8
30/06/2011
7.09
 474,400 7.09 7.15 7.09 0 1,460 -0.0
29/06/2011
7.09
 5,203,280 7.09 7.15 7.09 0 200 -0.0
28/06/2011
7.09
 632,680 7.09 7.15 7.09 1,450 3,510 -0.0
27/06/2011
7.09
 581,890 7.09 7.15 7.03 11,210 0 0.1
24/06/2011
7.09
 713,480 7.03 7.09 7.03 0 100 -0.0
23/06/2011
7.03
 444,550 7.03 7.09 6.97 400 1,580 -0.0
22/06/2011
7.03
 462,750 7.03 7.03 6.97 2,800 1,990 0.0
21/06/2011
7.03
 575,320 7.03 7.09 6.97 0 3,000 -0.0
20/06/2011
7.03
 2,187,690 7.03 7.03 6.97 4,800 0 0.1
17/06/2011
7.03
 3,388,690 7.03 7.09 6.97 3,110 1,320 0.0
16/06/2011
7.03
 1,515,940 7.03 7.09 6.97 13,000 2,000 0.1
15/06/2011
7.03
 1,963,900 7.09 7.09 6.97 3,500 525,370 -6.2
14/06/2011
7.09
 2,106,340 7.03 7.21 7.03 20,000 65,730 -0.6
13/06/2011
7.03
 1,560,910 7.03 7.09 6.97 21,300 104,000 -1.0
10/06/2011
7.03
 1,154,960 6.97 7.09 6.97 9,580 80,200 -0.8
09/06/2011
6.97
 1,199,070 6.97 6.97 6.91 25,630 202,000 -2.1
08/06/2011
6.97
 1,978,330 7.03 7.03 6.91 123,350 930,000 -9.5
07/06/2011
7.03
 845,560 7.03 7.09 6.97 35,700 3,560 0.4
06/06/2011
7.03
 1,033,250 7.03 7.03 6.91 21,000 1,500 0.2
03/06/2011
7.03
 789,150 7.09 7.21 6.97 4,900 2,300 0.0
02/06/2011
7.09
 1,871,320 6.97 7.21 7.03 6,000 506,750 -6.0
01/06/2011
6.97
 1,246,390 6.91 7.03 6.91 15,940 11,620 0.1
31/05/2011
6.91
 963,620 6.91 6.97 6.91 22,900 74,770 -0.6
30/05/2011
6.91
 361,400 7.09 7.09 6.91 91,090 1,000 1.1
27/05/2011
7.09
 617,160 7.03 7.09 7.03 7,130 0 0.1
26/05/2011
7.03
 1,556,280 7.03 7.15 6.86 54,560 434,680 -4.5
25/05/2011
7.03
 2,156,020 7.21 7.21 6.91 37,210 101,000 -0.8
24/05/2011
7.21
 2,928,370 7.21 7.21 7.03 106,260 1,300 1.3
23/05/2011
7.21
 1,441,950 7.27 7.27 7.09 87,510 296,000 -2.5
20/05/2011
7.27
 836,850 7.33 7.33 7.27 36,290 424,850 -4.8
19/05/2011
7.33
 914,970 7.33 7.33 7.27 50,100 600,000 -6.8
18/05/2011
7.33
 2,133,660 7.33 7.33 7.27 52,150 1,174,160 -13.8
17/05/2011
7.33
 942,290 7.33 7.39 7.27 300 8,000 -0.1
16/05/2011
7.33
 445,010 7.39 7.51 7.33 940 47,000 -0.6
13/05/2011
7.39
 584,450 7.39 7.39 7.33 700 0 0.0
12/05/2011
7.39
 1,223,560 7.39 7.45 7.33 2,900 22,770 -0.2
11/05/2011
7.39
 1,172,770 7.45 7.51 7.33 56,620 165,000 -1.4
10/05/2011
7.45
 614,480 7.56 7.62 7.45 114,300 0 1.4
09/05/2011
7.56
 401,680 7.62 7.62 7.56 126,400 52,000 1.0
06/05/2011
7.62
 928,620 7.62 7.68 7.56 105,100 100,000 0.1
05/05/2011
7.62
 417,070 7.68 7.68 7.62 0 2,010 -0.0
04/05/2011
7.68
 497,840 7.62 7.68 7.62 100,800 102,800 -0.0
29/04/2011
7.62
 488,290 7.62 7.68 7.56 135,700 50,000 1.1
28/04/2011
7.62
 2,004,110 7.56 7.68 7.56 100,300 231,000 -1.7
27/04/2011
7.56
 1,721,170 7.80 7.80 7.56 27,740 114,610 -1.1
26/04/2011
7.80
 710,410 7.98 7.98 7.80 21,000 59,300 -0.5
25/04/2011
7.98
 1,877,280 7.92 8.04 7.92 9,900 351,400 -4.6
22/04/2011
7.92
 960,140 7.98 7.98 7.92 4,430 5,000 -0.0
21/04/2011
7.98
 931,880 7.92 7.98 7.86 100 55,420 -0.7
20/04/2011
7.92
 218,860 7.98 7.98 7.86 4,600 100 0.1
19/04/2011
7.98
 482,800 8.10 8.10 7.98 5,700 65,320 -0.8
18/04/2011
8.10
 158,153 8.16 8.16 7.98 2,060 788,690 -10.7
15/04/2011
8.16
 1,997,350 8.21 8.21 8.04 8,600 19,500 -0.1
14/04/2011
8.21
 3,109,390 8.16 8.21 8.10 6,100 19,070 -0.2
13/04/2011
8.16
 1,207,560 8.16 8.21 8.16 22,150 351,400 -4.5
08/04/2011
8.16
 851,500 8.27 8.27 8.16 18,500 350,000 -4.6
07/04/2011
8.27
 2,151,400 8.21 8.27 8.16 32,500 114,300 -1.1
06/04/2011
8.21
 1,703,820 8.16 8.27 8.16 30,500 100,000 -1.0
05/04/2011
8.16
 559,830 8.16 8.21 8.10 22,100 80,110 -0.8
04/04/2011
8.16
 441,290 8.16 8.21 8.10 179,800 1,290 2.5
01/04/2011
8.16
 463,020 8.27 8.27 8.16 40,850 0 0.6
31/03/2011
8.27
 1,283,220 8.21 8.33 8.21 53,050 1,700 0.7
30/03/2011
8.21
 1,405,020 8.33 8.33 8.21 4,710 0 0.1
29/03/2011
8.33
 1,437,080 8.27 8.33 8.21 10,000 500 0.1
28/03/2011
8.27
 1,334,540 8.27 8.33 8.21 9,000 201,000 -2.7
25/03/2011
8.27
 902,060 8.16 8.27 8.16 55,400 41,200 0.2
24/03/2011
8.16
 241,560 8.27 8.27 8.16 3,200 9,600 -0.1
23/03/2011
8.27
 950,280 8.21 8.27 8.21 22,150 40,000 -0.2
22/03/2011
8.21
 975,180 8.27 8.33 8.21 6,000 225,350 -3.0
21/03/2011
8.27
 1,583,350 8.27 8.33 8.27 100 300,800 -4.2
18/03/2011
8.27
 654,130 8.16 8.39 8.10 1,000 100 0.0
17/03/2011
8.16
 1,616,260 8.10 8.21 8.10 1,500 428,120 -5.9
16/03/2011
8.10
 1,259,030 8.10 8.21 8.10 300 1,047,120 -14.4
15/03/2011
8.10
 1,443,280 8.21 8.27 8.10 6,120 1,253,970 -17.2
14/03/2011
8.21
 1,555,500 8.45 8.45 8.21 11,200 831,690 -11.4
11/03/2011
8.45
 2,203,030 8.27 8.63 8.27 72,380 1,010,700 -13.4
10/03/2011
8.27
 654,920 8.21 8.33 8.21 60 362,010 -5.1
09/03/2011
8.21
 1,252,530 8.21 8.27 8.16 4,800 1,150 0.1
08/03/2011
8.21
 677,750 8.27 8.33 8.21 10,000 90,400 -1.1
07/03/2011
8.27
 552,170 8.21 8.33 8.21 700 5,100 -0.1
04/03/2011
8.21
 709,330 8.27 8.33 8.21 1,104,350 176,500 13.1
03/03/2011
8.27
 1,181,270 8.21 8.33 8.16 1,140 353,520 -4.9
02/03/2011
8.21
 1,267,110 8.45 8.45 8.16 2,550 271,000 -3.8
01/03/2011
8.45
 477,170 8.51 8.51 8.39 147,520 15,080 1.9
28/02/2011
8.51
 711,620 8.69 8.75 8.51 131,100 100,000 0.5
25/02/2011
8.69
 628,860 8.45 8.69 8.45 203,450 100,000 1.5
24/02/2011
8.45
 1,448,260 8.51 8.51 8.21 140,100 12,350 1.8
23/02/2011
8.51
 1,631,120 8.45 8.69 8.45 13,340 915,150 -13.0
22/02/2011
8.45
 1,294,000 8.51 8.51 8.21 244,000 51,240 2.8
21/02/2011
8.51
 3,252,690 8.92 8.92 8.51 4,380 1,259,570 -18.1
18/02/2011
8.92
 1,758,540 9.10 9.10 8.92 15,300 354,000 -5.1
17/02/2011
9.10
 1,512,190 9.16 9.16 8.98 2,300 200,820 -3.1
16/02/2011
9.16
 956,680 9.16 9.22 9.10 16,000 307,300 -4.5
15/02/2011
9.16
 1,554,060 9.28 9.28 9.10 59,820 355,840 -4.6
14/02/2011
9.28
 1,001,580 9.34 9.34 9.22 17,880 431,460 -6.5

Chính sách bảo mật | Điều khoản sử dụng |