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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |