Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.70
0.40
(0.63%)
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)
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
11/02/2011
9.34
 871,890 9.40 9.40 9.28 101,300 540 1.6
10/02/2011
9.40
 703,020 9.40 9.40 9.34 200 0 0.0
09/02/2011
9.40
 688,060 9.40 9.57 9.40 19,500 11,150 0.1
08/02/2011
9.40
 499,800 9.34 9.46 9.28 258,000 109,080 2.4
28/01/2011
9.34
 856,310 9.34 9.34 9.22 161,830 5,310 2.5
27/01/2011
9.34
 404,840 9.34 9.34 9.28 210 5,000 -0.1
26/01/2011
9.34
 352,750 9.28 9.34 9.22 8,200 0 0.1
25/01/2011
9.28
 2,979,890 9.34 9.34 9.22 20 803,680 -12.6
24/01/2011
9.34
 1,970,070 9.34 9.46 9.28 43,220 735,960 -10.9
21/01/2011
9.34
 1,762,190 9.28 9.57 9.28 210,960 132,300 1.3
20/01/2011
9.28
 1,577,480 9.22 9.34 9.22 298,660 4,700 4.6
19/01/2011
9.22
 1,272,700 9.22 9.28 9.16 20,750 0 0.3
18/01/2011
9.22
 1,034,250 9.22 9.28 9.22 7,000 100 0.1
17/01/2011
9.22
 1,975,390 9.22 9.34 9.22 1,022,860 519,540 7.9
14/01/2011
9.22
 761,360 9.22 9.28 9.16 218,370 233,150 -0.2
13/01/2011
9.22
 965,290 9.22 9.34 9.16 340,000 32,310 4.8
12/01/2011
9.22
 1,342,910 9.10 9.22 9.04 306,160 99,790 3.2
11/01/2011
9.10
 2,930,390 9.16 9.16 9.04 2,000 61,640 -0.9
10/01/2011
9.16
 2,398,460 9.22 9.22 9.10 271,400 633,500 -5.6
07/01/2011
9.22
 1,151,490 9.22 9.28 9.16 331,190 135,000 3.1
06/01/2011
9.22
 756,060 9.16 9.22 9.10 12,000 1,670 0.2
05/01/2011
9.16
 1,953,830 9.28 9.46 9.16 2,350 855,000 -13.2
04/01/2011
9.28
 943,920 9.57 9.57 9.28 8,570 2,000 0.1
31/12/2010
9.57
 2,514,890 9.40 9.69 9.40 0 247,000 -4.0
30/12/2010
9.40
 3,288,570 9.46 9.46 9.34 870 993,000 -15.8
29/12/2010
9.46
 3,235,330 9.46 9.51 9.34 2,314,189 3,649,549 -21.3
28/12/2010
9.46
 3,366,960 9.28 9.51 9.28 113,590 1,387,500 -20.1
27/12/2010
9.28
 1,584,780 9.22 9.34 9.16 11,600 29,150 -0.3
24/12/2010
9.22
 2,203,470 9.22 9.34 9.10 113,620 59,500 0.8
23/12/2010
9.22
 2,030,360 9.46 9.46 9.22 1,590 0 0.0
22/12/2010
9.46
 4,309,910 9.46 9.63 9.46 7,400 200,300 -3.1
21/12/2010
9.46
 4,852,570 9.63 9.63 9.28 101,150 20,500 1.3
20/12/2010
9.63
 4,194,910 9.93 9.99 9.63 14,800 10,000 0.1
17/12/2010
9.93
 3,179,640 9.75 9.93 9.40 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |