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)
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
16/12/2010
9.75
 3,245,880 10.22 10.22 9.75 1,500 62,000 -1.0
15/12/2010
10.22
 9,169,010 9.99 10.46 10.16 55,000 47,000 0.1
14/12/2010
9.99
 14,871,010 9.57 10.05 9.75 1,590,826 1,212,966 6.4
13/12/2010
9.57
 4,068,730 9.16 9.57 9.51 409,500 100,000 5.0
10/12/2010
9.16
 2,856,850 8.86 9.22 8.92 257,500 1,500 3.9
09/12/2010
8.86
 1,556,400 8.51 8.86 8.51 412,300 55,000 5.3
08/12/2010
8.51
 2,656,510 8.92 8.92 8.51 228,060 39,580 2.7
07/12/2010
8.92
 1,294,360 9.10 9.10 8.92 134,000 0 2.1
06/12/2010
9.10
 4,272,760 9.22 9.34 9.10 1,606,590 1,375,100 3.6
03/12/2010
9.22
 5,186,380 8.86 9.28 9.04 747,670 45,300 10.9
02/12/2010
8.86
 1,217,070 8.57 8.86 8.51 1,540,030 1,066,700 7.0
01/12/2010
8.57
 936,570 8.69 8.69 8.51 838,180 504,200 4.9
30/11/2010
8.69
 4,003,240 8.39 8.81 8.51 562,100 130,180 6.3
29/11/2010
8.39
 1,427,870 8.33 8.45 8.33 311,820 192,250 1.7
26/11/2010
8.33
 712,170 8.39 8.45 8.33 1,439,000 1,527,000 -1.2
25/11/2010
8.39
 689,700 8.27 8.51 8.27 103,430 0 1.5
24/11/2010
8.27
 1,643,000 8.21 8.33 8.21 10,000 999,440 -13.9
23/11/2010
8.21
 1,683,410 8.21 8.33 8.16 250 930,590 -13.0
22/11/2010
8.21
 1,713,190 8.21 8.27 8.16 10,450 575,270 -7.9
19/11/2010
8.21
 2,979,300 8.27 8.45 8.21 17,730 0 0.2
18/11/2010
8.27
 2,502,170 8.39 8.45 8.27 538,300 1,000,000 -6.6
17/11/2010
8.39
 1,520,320 8.45 8.57 8.39 1,728,330 1,743,700 -0.2
16/11/2010
8.45
 800,260 8.57 8.57 8.33 32,690 206,100 -2.4
15/11/2010
8.57
 1,194,060 8.81 8.86 8.57 518,200 411,000 1.7
12/11/2010
8.81
 1,557,710 8.98 8.98 8.75 404,490 189,410 3.2
11/11/2010
8.98
 742,960 9.04 9.10 8.98 301,900 25,670 4.2
10/11/2010
9.04
 655,550 9.16 9.22 9.04 20,000 174,700 -2.4
09/11/2010
9.16
 1,941,200 9.34 9.34 9.16 2,055,730 1,702,200 5.5
08/11/2010
9.34
 1,343,320 9.40 9.40 9.28 727,110 30,000 11.0
05/11/2010
9.40
 1,481,130 9.22 9.46 9.28 1,301,000 131,460 18.6
04/11/2010
9.22
 743,900 9.16 9.28 9.16 11,400 1,580 0.2
03/11/2010
9.16
 894,620 9.34 9.34 9.16 1,960 0 0.0
02/11/2010
9.34
 1,210,930 9.34 9.40 9.22 19,490 0 0.3
01/11/2010
9.34
 667,620 9.46 9.46 9.28 16,130 2,490 0.2
29/10/2010
9.46
 2,119,560 9.28 9.46 9.22 2,100,170 1,584,740 8.2
28/10/2010
9.28
 1,681,290 9.10 9.28 9.10 2,500 210 0.0
27/10/2010
9.10
 1,756,150 9.22 9.28 9.10 12,500 100 0.2
26/10/2010
9.22
 1,237,850 9.04 9.34 9.04 2,510 25,160 -0.3
25/10/2010
9.04
 1,143,430 9.10 9.16 8.98 90,400 22,550 1.0
22/10/2010
9.10
 2,295,480 9.22 9.22 9.04 40,680 285,010 -3.8
21/10/2010
9.22
 1,167,310 9.16 9.28 9.10 347,100 110,000 3.7
20/10/2010
9.16
 1,259,090 9.34 9.34 9.04 200,300 0 3.1
19/10/2010
9.34
 1,215,730 9.40 9.46 9.28 0 0 0
18/10/2010
9.40
 528,910 9.46 9.51 9.34 0 0 0
15/10/2010
9.46
 481,200 9.51 9.57 9.40 164,750 131,000 0.6
14/10/2010
9.51
 480,800 9.57 9.69 9.51 40,700 3,720 0.6
13/10/2010
9.57
 292,770 9.69 9.69 9.57 15,700 0 0.3
12/10/2010
9.69
 1,355,370 9.87 9.87 9.69 2,700 0 0.0
11/10/2010
9.87
 1,022,520 9.93 9.93 9.81 100 0 0.0
08/10/2010
9.93
 607,200 9.99 9.99 9.81 9,200 5,050 0.1
07/10/2010
9.99
 1,417,280 9.99 10.05 9.87 16,100 203,000 -3.1
06/10/2010
9.99
 2,051,070 9.93 9.99 9.87 0 10,000 -0.2
05/10/2010
9.93
 1,443,980 9.93 9.93 9.69 0 0 0
04/10/2010
9.93
 1,424,520 9.99 9.99 9.75 165,200 151,100 0.2
01/10/2010
9.99
 1,505,850 9.87 9.99 9.75 354,770 30,100 5.4
30/09/2010
9.87
 816,970 9.75 9.87 9.69 146,330 0 2.4
29/09/2010
9.75
 585,900 10.05 10.05 9.75 330,570 0 5.5
28/09/2010
10.05
 3,069,070 9.93 10.05 9.69 220,850 15,200 3.4
27/09/2010
9.93
 1,812,850 9.46 9.93 9.34 3,770 223,680 -3.5
24/09/2010
9.46
 1,408,370 9.46 9.51 9.40 24,500 0 0.4
23/09/2010
9.46
 1,224,500 9.46 9.51 9.40 0 10,000 -0.2
22/09/2010
9.46
 828,220 9.46 9.51 9.46 57,500 153,000 -1.5
21/09/2010
9.46
 942,510 9.46 9.46 9.34 150,320 11,170 2.2
20/09/2010
9.46
 1,487,110 9.28 9.46 9.28 88,260 0 1.4
17/09/2010
9.28
 552,670 9.22 9.34 9.22 61,000 1,000 0.9
16/09/2010
9.22
 665,950 9.22 9.28 9.16 2,300 13,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |