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)
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
27/07/2010
10.28
 3,047,630 10.34 10.34 10.22 20,620 1,500,400 -25.7
26/07/2010
10.34
 2,118,370 10.28 10.34 10.16 8,140 2,000 0.1
23/07/2010
10.28
 1,858,190 10.22 10.34 10.22 29,440 0 0.5
22/07/2010
10.22
 1,875,490 10.22 10.28 10.22 47,340 22,500 0.4
21/07/2010
10.22
 1,222,830 10.28 10.28 10.16 18,700 700 0.3
20/07/2010
10.28
 1,725,060 10.28 10.34 10.28 7,500 1,800 0.1
19/07/2010
10.28
 2,344,270 10.22 10.28 10.11 14,900 0 0.3
16/07/2010
10.22
 2,356,950 10.16 10.22 10.11 26,750 0 0.5
15/07/2010
10.16
 2,960,740 10.16 10.22 10.05 14,430 19,800 -0.1
14/07/2010
10.16
 2,989,760 10.16 10.22 10.05 75,440 0 1.3
13/07/2010
10.16
 2,047,040 9.93 10.16 9.93 101,970 0 1.7
12/07/2010
9.93
 773,670 9.99 10.05 9.93 5,700 0 0.1
09/07/2010
9.99
 1,054,210 10.05 10.11 9.99 40,310 0 0.7
08/07/2010
10.05
 1,594,490 10.05 10.22 9.99 15,100 104,340 -1.5
07/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 10/2 Giá: 12 (Volume + 20%, Ratio=0.20)
07/07/2010
10.05
 1,877,780 10.11 10.28 9.99 412,300 410,000 0.0
06/07/2010
10.11
 5,223,190 10.21 10.21 10.06 200,680 212,400 -0.2
05/07/2010
10.21
 2,061,920 10.21 10.26 10.16 6,240 5,900 0.0
02/07/2010
10.21
 1,903,910 10.21 10.26 10.16 192,370 726,650 -11.1
01/07/2010
10.21
 1,209,150 10.16 10.26 10.11 300,000 302,300 -0.0
30/06/2010
10.16
 1,599,770 10.26 10.26 10.16 0 680 -0.0
29/06/2010
10.26
 1,184,920 10.06 10.26 10.16 0 6,240 -0.1
28/06/2010
10.06
 1,164,430 10.01 10.21 10.06 531,000 10,000 10.8
25/06/2010
10.01
 1,416,600 10.26 10.26 10.01 27,960 0 0.6
24/06/2010
10.26
 702,580 10.31 10.41 10.26 3,480 0 0.1
23/06/2010
10.31
 676,740 10.41 10.45 10.31 0 0 0
22/06/2010
10.41
 13,728,450 10.31 10.65 10.36 10,580,000 1,031,000 206.6
21/06/2010
10.31
 1,846,050 10.16 10.31 10.16 10,000 27,960 -0.4
18/06/2010
10.16
 1,656,860 10.16 10.21 10.11 330,000 10,403,480 -211.5
17/06/2010
10.16
 985,270 10.26 10.26 10.11 502,700 502,300 0.0
16/06/2010
10.26
 1,026,960 10.16 10.26 10.16 0 10,000 -0.2
15/06/2010
10.16
 768,840 10.16 10.26 10.16 100,000 110,000 -0.2
14/06/2010
10.16
 824,080 10.11 10.21 10.11 10 0 0.0
11/06/2010
10.11
 1,023,590 10.11 10.21 10.11 632,500 502,700 2.7
10/06/2010
10.11
 1,397,910 10.01 10.11 10.01 0 0 0
09/06/2010
10.01
 1,137,990 10.01 10.11 10.01 0 0 0
08/06/2010
10.01
 4,942,980 9.97 10.16 9.97 3,594,900 10 74.8
07/06/2010
9.97
 1,243,960 10.06 10.06 9.92 203,200 330,200 -2.6
04/06/2010
10.06
 2,536,090 9.92 10.11 9.92 400,000 3,900,000 -73.5
03/06/2010
9.92
 1,460,460 9.92 10.06 9.92 0 0 0
02/06/2010
9.92
 2,972,510 10.01 10.01 9.82 0 94,900 -1.9
01/06/2010
10.01
 1,401,210 10.06 10.11 10.01 10,010 3,200 0.1
31/05/2010
10.06
 941,250 10.16 10.21 10.06 5,030 0 0.1
28/05/2010
10.16
 2,303,990 10.11 10.31 10.11 0 0 0
27/05/2010
10.11
 884,310 10.11 10.11 10.01 131,000 130,000 0.0
26/05/2010
10.11
 1,334,190 10.16 10.21 10.11 136,800 138,000 -0.0
25/05/2010
10.16
 776,330 10.26 10.26 10.11 0 5,030 -0.1
24/05/2010
10.26
 1,356,590 10.11 10.26 10.11 1,570 0 0.0
21/05/2010
10.11
 2,392,360 10.45 10.45 10.06 0 1,000 -0.0
20/05/2010
10.45
 4,276,520 9.97 10.45 10.01 0 8,800 -0.2
19/05/2010
9.97
 2,383,930 10.31 10.31 9.97 1,080 0 0.0
18/05/2010
10.31
 2,100,890 10.41 10.41 10.26 10,930 1,570 0.2
17/05/2010
10.41
 2,395,660 10.60 10.60 10.36 9,200 0 0.2
14/05/2010
10.60
 1,935,740 10.65 10.70 10.60 12,020 0 0.3
13/05/2010
10.65
 2,976,180 10.60 10.75 10.60 3,700 1,080 0.1
12/05/2010
10.60
 2,448,900 10.80 10.80 10.60 101,210 107,930 -0.1
11/05/2010
10.80
 2,192,010 10.65 10.85 10.70 140,000 149,200 -0.2
10/05/2010
10.65
 2,914,530 10.94 10.94 10.65 0 12,020 -0.3
07/05/2010
10.94
 3,256,180 11.09 11.09 10.85 0 3,700 -0.1
06/05/2010
11.09
 1,859,050 11.04 11.19 11.09 0 4,210 -0.1
05/05/2010
11.04
 4,056,450 11.14 11.48 11.04 700 0 0.0
04/05/2010
11.14
 7,553,940 10.65 11.14 10.85 29,220 29,020 0.0
29/04/2010
10.65
 2,067,460 10.75 10.75 10.65 0 0 0
28/04/2010
10.75
 2,049,490 10.85 10.85 10.65 33,690 0 0.7
27/04/2010
10.85
 1,635,530 10.85 10.85 10.70 11,920 700 0.2
26/04/2010
10.85
 1,960,580 10.80 10.89 10.75 66,710 200 1.5
22/04/2010
10.80
 2,043,620 10.45 10.94 10.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |