Ngân hàng TMCP Sài Gòn Thương Tín (stb)

76.20
0.40
(0.53%)
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
(2026-08-18) 		0.60 0.80% 98,225,800 -305,000 0
51.80
78
76.20
2 tháng
(2026-07-20) 		2.80 3.84% 173,686,200 -305,000 0
51.80
78
76.20
3 tháng
(2026-06-19) 		3.50 4.84% 267,258,100 -305,000 0
51.80
78
76.20
6 tháng
(2026-03-23) 		15.80 26.33% 658,631,900 -305,000 0
51.80
78
76.20
12 tháng
(2025-09-22) 		21 38.32% 2,066,617,600 -305,000 0
46
78
76.20
24 tháng
(2024-09-27) 		42.20 125.60% 5,090,577,600 -305,000 0
31.95
78
76.20
36 tháng
(2023-10-03) 		46.60 159.59% 9,043,009,900 -305,000 0
26.30
78
76.20
60 tháng
(2021-10-13) 		49.55 188.76% 18,473,081,600 223,275,365 5,618.2
14.85
78
76.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
48.70
 15,205,900 49.70 49.70 48.50 0 0 0
22/07/2025
49.50
 9,543,900 49.20 49.50 48.70 0 0 0
21/07/2025
49.50
 10,525,200 50.70 50.80 49.15 0 0 0
18/07/2025
50.20
 26,073,200 48 50.50 47.40 0 0 0
17/07/2025
47.70
 9,050,500 48.05 48.40 47.60 0 0 0
16/07/2025
47.80
 9,529,800 47.80 48.15 47.25 0 0 0
15/07/2025
47.70
 9,831,600 48.20 49.20 47.70 0 0 0
14/07/2025
47.95
 8,661,400 47.75 48.10 47.20 0 0 0
11/07/2025
47.65
 10,780,900 47.80 48.50 47.35 0 0 0
10/07/2025
47.65
 8,376,100 47.90 47.90 47.25 0 0 0
09/07/2025
47.80
 9,776,500 48 48.10 47.35 0 0 0
08/07/2025
47.65
 6,020,400 47.70 48.05 47.20 0 0 0
07/07/2025
47.55
 8,252,600 47.10 48.50 47.10 0 0 0
04/07/2025
47.05
 9,440,800 46.70 47.20 46.20 0 0 0
03/07/2025
46.65
 14,989,200 47.40 47.70 46.40 0 0 0
02/07/2025
47.55
 9,449,300 47.30 48.10 47 0 0 0
01/07/2025
46.95
 6,104,200 46.80 46.95 46.45 0 0 0
30/06/2025
46.70
 6,019,100 46.60 47.05 46.35 0 0 0
27/06/2025
46.35
 5,470,600 47.05 47.10 46.35 0 0 0
26/06/2025
46.80
 9,648,600 47 47.20 46.20 0 0 0
25/06/2025
46.80
 6,595,600 46.50 47.35 46.45 0 0 0
24/06/2025
46.50
 10,511,600 46.85 47.20 46.15 0 0 0
23/06/2025
46.45
 6,599,000 46.25 47.20 46.15 0 0 0
20/06/2025
46.60
 10,921,500 47.30 47.50 46.15 0 0 0
19/06/2025
47.15
 8,489,700 47.20 47.45 46.70 0 0 0
18/06/2025
47.20
 12,882,100 46 47.80 45.70 0 0 0
17/06/2025
46
 8,798,900 45.55 46.40 45.50 0 0 0
16/06/2025
45.50
 8,042,500 44.60 45.50 44.55 0 0 0
13/06/2025
44.90
 13,819,300 44.70 45.20 44.25 0 0 0
12/06/2025
45
 20,238,200 43.20 45.75 43.20 0 0 0
11/06/2025
42.85
 6,729,600 43.15 43.30 42.60 0 0 0
10/06/2025
42.90
 15,151,600 42.10 44 42 0 0 0
09/06/2025
41.95
 7,225,300 41.95 42.20 41.60 0 0 0
06/06/2025
41.75
 15,985,000 41.30 42.45 41.10 0 0 0
05/06/2025
41.35
 10,652,000 41 41.90 41 0 0 0
04/06/2025
41
 7,724,000 41.70 41.75 41 0 0 0
03/06/2025
41.60
 5,967,100 41.90 42 41.55 0 0 0
02/06/2025
41.80
 11,981,200 40.70 42.20 40.50 0 0 0
30/05/2025
40.70
 8,819,800 41.35 41.35 40.55 0 0 0
29/05/2025
41.30
 7,364,400 41.15 41.40 40.75 0 0 0
28/05/2025
41.05
 7,824,600 41.70 41.70 41.05 0 0 0
27/05/2025
41.50
 8,067,700 41.55 42.10 41.10 0 0 0
26/05/2025
41.55
 10,359,000 41.50 41.75 40.30 0 0 0
23/05/2025
41.80
 10,650,200 41.10 41.80 40.80 0 0 0
22/05/2025
41.10
 9,149,500 41.75 42 41 0 0 0
21/05/2025
41.80
 39,103,400 39.50 42.25 39.50 0 0 0
20/05/2025
39.50
 10,361,100 39 39.65 39 0 0 0
19/05/2025
39
 15,035,800 39.50 39.65 38.95 0 0 0
16/05/2025
39.80
 8,322,100 40.70 40.75 39.80 0 0 0
15/05/2025
40.70
 18,297,100 40.20 41.10 40.05 0 0 0
14/05/2025
40
 11,857,000 40.20 40.30 39.70 0 0 0
13/05/2025
40.10
 13,378,200 40.35 40.40 39.60 0 0 0
12/05/2025
40
 17,745,900 39.80 40.05 39.75 0 0 0
09/05/2025
39.75
 15,287,300 39.40 40.15 39.30 0 0 0
08/05/2025
39.50
 9,549,200 38.90 39.60 38.75 0 0 0
07/05/2025
38.85
 9,004,500 38.95 39.15 38.55 0 0 0
06/05/2025
38.85
 8,137,000 39.40 39.70 39.05 0 0 0
05/05/2025
39.50
 5,167,000 39.20 39.65 38.95 0 0 0
02/05/2025
37.25
 5,279,300 37.45 37.50 37 0 0 0
01/05/2025
36.10
 8,642,600 36.95 36.95 36.10 0 0 0
30/04/2025
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
29/04/2025
39.10
 4,551,800 39.20 39.40 38.90 0 0 0
28/04/2025
39.25
 9,043,800 39.25 39.30 38.75 0 0 0
25/04/2025
39.15
 23,650,700 40.20 40.50 39.15 0 0 0
24/04/2025
40.20
 13,836,900 40.20 40.45 39.50 0 0 0
23/04/2025
40.20
 13,621,800 41.05 41.20 40.15 0 0 0
22/04/2025
40.65
 32,019,500 40.45 40.65 37.65 0 0 0
21/04/2025
40.45
 34,146,600 38.55 41.20 37.85 0 0 0
18/04/2025
38.55
 14,439,400 38.60 39.15 38.50 0 0 0
17/04/2025
38.30
 12,994,500 38 38.50 37.95 0 0 0
16/04/2025
38.15
 9,915,900 38.60 38.85 38.05 0 0 0
15/04/2025
38.45
 16,839,800 37.45 38.45 37.10 0 0 0
14/04/2025
37.80
 12,950,500 37.95 38.50 37.55 0 0 0
11/04/2025
37.85
 45,803,600 35.40 37.85 35.40 0 0 0
10/04/2025
35.40
 231,100 35.40 35.40 35.40 0 0 0
09/04/2025
33.10
 30,887,500 33 36 32.40 0 0 0
08/04/2025
34.80
 50,377,200 36 36.90 34.80 0 0 0
07/04/2025
47.05
 9,440,800 46.70 47.20 46.20 0 0 0
04/04/2025
37.40
 38,581,000 34.10 37.50 34.10 0 0 0
03/04/2025
36.55
 90,990,400 38.10 38.50 36.55 0 0 0
02/04/2025
39.25
 8,155,200 39.65 39.75 39.25 0 0 0
01/04/2025
39.70
 12,024,400 38.65 39.70 38.30 0 0 0
31/03/2025
38.30
 7,858,700 38 38.75 37.95 0 0 0
28/03/2025
38.25
 6,500,900 38.25 38.70 37.95 0 0 0
27/03/2025
38.25
 5,286,900 38.40 38.60 38.15 0 0 0
26/03/2025
38.60
 10,412,200 38.65 39.20 38.45 0 0 0
25/03/2025
38.65
 5,559,800 38.75 38.80 38.35 0 0 0
24/03/2025
38.60
 9,208,700 38.70 38.70 37.90 0 0 0
21/03/2025
38.65
 6,529,400 38.95 39 38.35 0 0 0
20/03/2025
38.90
 8,974,900 38.40 39 38.10 0 0 0
19/03/2025
38.40
 12,163,700 38.40 38.60 37.90 0 0 0
18/03/2025
38.40
 6,627,800 38.95 39.10 38.40 0 0 0
17/03/2025
38.85
 5,677,600 39 39.20 38.50 0 0 0
14/03/2025
38.85
 12,595,200 38.80 39.05 38.35 0 0 0
13/03/2025
39
 16,107,200 39.65 39.70 38.95 0 0 0
12/03/2025
39.75
 10,908,500 40 40.05 39.30 0 0 0
11/03/2025
39.90
 5,687,100 39.40 39.90 39.40 0 0 0
10/03/2025
40
 15,036,900 40 40.30 39.20 0 0 0
07/03/2025
39.75
 11,663,800 39.65 39.90 39.40 0 0 0
06/03/2025
39.50
 7,514,100 38.85 39.55 38.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |