Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.90
0.60
(0.95%)
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)
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
15/09/2010
9.22
 396,820 9.22 9.28 9.16 55,800 0 0.9
14/09/2010
9.22
 659,370 9.16 9.34 9.22 110,900 151,610 -0.6
13/09/2010
9.16
 552,150 9.28 9.34 9.16 129,600 100,000 0.5
10/09/2010
9.28
 780,550 9.46 9.46 9.28 73,910 150,000 -1.2
09/09/2010
9.46
 511,760 9.34 9.46 9.34 113,300 0 1.8
08/09/2010
9.34
 678,750 9.46 9.46 9.34 325,530 3,000 5.1
07/09/2010
9.46
 825,190 9.75 9.75 9.46 145,280 120,000 0.4
06/09/2010
9.75
 1,598,340 9.57 9.93 9.51 636,620 95,000 8.9
01/09/2010
9.57
 677,210 9.63 9.69 9.51 34,480 1,000 0.5
31/08/2010
9.63
 1,198,450 9.57 9.69 9.46 16,900 2,050 0.2
30/08/2010
9.57
 1,041,390 9.34 9.69 9.40 2,570 254,000 -4.1
27/08/2010
9.34
 847,670 9.28 9.40 9.16 333,850 0 5.3
26/08/2010
9.28
 879,450 9.22 9.28 9.16 8,120 0 0.1
25/08/2010
9.22
 2,682,160 9.28 9.34 9.16 708,080 364,000 5.4
24/08/2010
9.28
 1,536,660 9.40 9.40 9.28 3,850 486,340 -7.6
23/08/2010
9.40
 910,800 9.40 9.46 9.28 11,400 100,000 -1.4
20/08/2010
9.40
 2,265,160 9.34 9.40 9.28 11,600 800,500 -12.5
19/08/2010
9.34
 1,189,720 9.34 9.40 9.28 17,600 201,810 -2.9
18/08/2010
9.34
 1,876,880 9.46 9.46 9.22 55,510 300,000 -3.9
17/08/2010
9.46
 1,498,010 9.40 9.46 9.28 33,880 1,310 0.5
16/08/2010
9.40
 1,051,640 9.22 9.46 9.22 24,480 2,200 0.3
13/08/2010
9.22
 1,492,710 9.22 9.28 9.04 408,100 18,500 6.1
12/08/2010
9.22
 1,805,600 9.40 9.40 9.16 757,960 245,620 8.1
11/08/2010
9.40
 1,759,960 9.28 9.46 9.22 659,050 2,000 10.4
10/08/2010
9.28
 2,153,170 9.57 9.57 9.22 255,650 288,340 -0.5
09/08/2010
9.57
 1,191,600 9.81 9.81 9.46 2,010 10,900 -0.1
06/08/2010
9.81
 314,590 9.99 9.99 9.81 11,970 8,050 0.1
05/08/2010
9.99
 865,310 9.93 9.99 9.87 30,110 188,200 -2.7
04/08/2010
9.93
 947,860 10.05 10.05 9.93 12,730 50,680 -0.6
03/08/2010
10.05
 1,099,670 10.05 10.11 9.99 2,430 127,730 -2.1
02/08/2010
10.05
 542,890 10.11 10.11 9.99 31,800 5,500 0.4
30/07/2010
10.11
 732,760 10.11 10.16 10.05 2,800 100,000 -1.7
29/07/2010
10.11
 993,920 10.22 10.22 10.05 79,010 196,780 -2.0
28/07/2010
10.22
 1,004,580 10.28 10.34 10.22 27,690 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |