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
(2025-12-31) 		4.80 8.28% 365,238,100 -14,818,600 -705.9
51.80
63.50
63
2 tháng
(2025-12-01) 		13.80 28.16% 574,583,400 -10,822,800 -378.1
46
63.50
63
3 tháng
(2025-11-03) 		10.50 20.08% 753,709,400 -53,436,700 -2,501.8
46
63.50
63
6 tháng
(2025-08-04) 		12.80 25.60% 1,418,907,300 -104,580,699 -5,191.9
46
63.50
63
12 tháng
(2025-02-04) 		25.50 68.36% 2,992,587,400 -168,277,988 -7,763.0
33.10
63.50
63
24 tháng
(2024-02-15) 		31.55 100.96% 6,223,329,300 -203,184,163 -8,907.7
26.80
63.50
63
36 tháng
(2023-02-15) 		39.45 168.95% 10,859,410,600 -338,333,284 -12,550.1
23.35
63.50
63
60 tháng
(2021-02-25) 		44.30 239.46% 21,761,091,400 56,338,223 -2,356.2
14.85
63.50
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |