Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.20
1.30
(2.10%)
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
(2025-12-29) 		2.10 3.51% 374,465,500 -8,244,200 -312.5
51.80
63.50
61.90
2 tháng
(2025-11-28) 		13.40 27.57% 546,895,100 -11,336,200 -400.5
46
63.50
61.90
3 tháng
(2025-10-29) 		4.80 8.39% 734,087,500 -53,051,500 -2,476.6
46
63.50
61.90
6 tháng
(2025-07-31) 		12.05 24.12% 1,418,689,800 -109,002,699 -5,409.2
46
63.50
61.90
12 tháng
(2025-02-03) 		25.55 70.10% 2,968,657,600 -168,568,087 -7,771.1
33.10
63.50
61.90
24 tháng
(2024-02-07) 		30.90 99.36% 6,203,172,000 -202,451,563 -8,882.5
26.80
63.50
61.90
36 tháng
(2023-02-13) 		37.50 153.06% 10,853,690,300 -339,260,293 -12,570.5
23.35
63.50
61.90
60 tháng
(2021-02-22) 		43.40 233.33% 21,804,318,900 53,409,023 -2,409.2
14.85
63.50
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
33.40
 15,006,400 33.50 33.50 32.40 1,850,200 418,100 46.9
12/11/2024
33.55
 14,613,800 33.80 33.90 33.25 2,272,600 551,400 57.6
11/11/2024
33.80
 32,893,000 35.40 35.55 33.40 889,400 4,044,200 -107.9
08/11/2024
35.50
 9,413,400 35.85 36 35 155,200 2,391,700 -79.2
07/11/2024
35.60
 8,231,800 35.60 35.80 35.40 1,967,000 760,800 42.9
06/11/2024
35.50
 6,934,000 35 35.50 34.80 0 0 0
05/11/2024
34.85
 6,852,800 34.85 35.30 34.85 873,400 2,253,700 -48.2
04/11/2024
34.90
 11,339,100 35 35.35 34.65 3,078,300 695,600 83.6
01/11/2024
35
 9,112,000 35 35.25 34.95 109,300 655,400 -19.2
31/10/2024
35.20
 17,764,700 34.80 35.70 34.60 300,600 2,316,700 -71.1
30/10/2024
34.80
 17,096,800 34.20 35.20 33.95 391,500 2,811,300 -83.7
29/10/2024
34.05
 10,111,000 33.85 34.30 33.80 1,708,900 792,700 31.2
28/10/2024
33.75
 11,423,600 33.30 34.10 33.30 1,864,200 482,900 46.5
25/10/2024
33.45
 19,673,700 33.65 34 33.30 1,677,100 1,701,900 -1.0
24/10/2024
33.40
 32,157,700 35.80 35.80 33.40 1,007,100 2,745,900 -61.6
23/10/2024
35.80
 12,097,200 35.10 35.80 34.65 2,051,200 450,800 56.3
22/10/2024
35
 17,680,700 35.25 35.90 34.90 1,138,100 1,774,100 -22.7
21/10/2024
35.25
 13,537,800 35.65 36.10 35.25 1,169,400 4,850,900 -131.4
18/10/2024
35.55
 32,868,800 35.10 36.45 34.70 1,708,000 1,318,700 13.6
17/10/2024
34.60
 27,209,600 33.70 34.60 33.25 5,960,800 736,500 175.9
16/10/2024
33.60
 18,409,100 33.65 33.75 33.15 2,770,500 466,000 77.2
15/10/2024
33.70
 12,425,100 33.95 34.20 33.60 550,100 489,900 2.1
14/10/2024
33.90
 12,932,200 34.10 34.20 33.60 1,841,200 3,395,600 -52.8
11/10/2024
33.80
 7,702,400 33.65 33.80 33.40 974,900 1,612,200 -21.3
10/10/2024
33.60
 20,748,300 34.50 34.80 33.60 1,231,600 4,925,700 -126.8
09/10/2024
34.15
 17,686,600 33.70 34.30 33.60 3,678,900 5,158,000 -49.8
08/10/2024
33.70
 13,909,400 33.85 34.20 33.55 2,488,600 4,369,800 -63.4
07/10/2024
33.80
 14,756,600 33.40 34.15 33.35 4,916,300 3,030,800 63.4
04/10/2024
33.10
 14,347,400 33.70 33.80 33.10 2,168,300 1,502,200 22.2
03/10/2024
33.75
 19,074,200 33.55 34.20 33.55 4,440,400 282,700 141.0
02/10/2024
33.55
 11,383,200 33.50 33.90 33.40 1,334,500 1,552,500 -7.3
01/10/2024
33.50
 16,258,900 33.40 34.40 33.40 484,300 1,232,000 -25.5
30/09/2024
33.35
 12,432,400 33.55 33.65 33.20 104,400 3,400,300 -110.1
27/09/2024
33.60
 22,047,200 32.90 33.65 32.80 1,197,700 921,000 9.1
26/09/2024
32.75
 25,838,600 32.80 33.20 32.60 3,151,800 2,164,600 32.6
25/09/2024
32.70
 28,614,000 32 32.70 31.85 1,138,600 3,030,100 -60.8
24/09/2024
31.85
 24,839,400 30.85 32.05 30.80 2,398,600 33,100 74.6
23/09/2024
30.80
 6,037,200 30.90 31.30 30.80 277,500 94,700 5.6
20/09/2024
30.85
 23,258,900 30.70 31.30 30.60 2,369,900 469,800 59.1
19/09/2024
30.50
 7,185,600 30.35 30.60 30.30 889,300 232,200 20.0
18/09/2024
30.25
 14,764,700 29.85 30.60 29.80 1,567,100 410,000 34.9
17/09/2024
29.85
 5,758,400 29.65 29.85 29.45 193,500 648,200 -13.5
16/09/2024
29.55
 4,878,700 29.80 29.90 29.55 449,200 85,800 10.8
13/09/2024
29.80
 6,158,600 29.70 29.95 29.55 2,924,200 128,100 83.2
12/09/2024
29.70
 5,852,700 29.65 29.80 29.55 1,349,900 222,800 33.4
11/09/2024
29.60
 6,358,300 29.15 29.70 29.10 805,700 1,167,100 -10.7
10/09/2024
29.20
 7,772,100 29.70 29.75 29.15 587,600 497,500 2.6
09/09/2024
29.50
 4,193,600 29.65 29.75 29.50 0 0 0
06/09/2024
29.90
 8,550,100 29.55 29.90 29.50 2,468,300 522,000 57.9
05/09/2024
29.60
 10,457,600 30.10 30.15 29.40 727,400 1,957,500 -36.9
04/09/2024
30.10
 9,433,600 30.40 30.40 29.95 180,500 661,900 -14.5
30/08/2024
30.55
 5,079,700 30.55 30.65 30.35 286,000 713,000 -13.0
29/08/2024
30.45
 25,193,800 29.65 30.90 29.65 5,399,700 1,737,000 111.7
28/08/2024
29.55
 4,655,800 29.70 29.85 29.55 118,400 516,600 -11.8
27/08/2024
29.60
 4,245,000 29.75 29.85 29.60 256,700 1,161,900 -26.8
26/08/2024
29.75
 7,701,300 30.05 30.20 29.75 1,247,800 1,268,400 -0.7
23/08/2024
29.95
 5,876,500 29.90 30 29.65 2,068,600 207,800 55.6
22/08/2024
29.90
 4,940,600 30 30.05 29.80 1,928,800 244,200 50.3
21/08/2024
29.95
 8,881,200 29.65 29.95 29.40 882,800 167,200 21.4
20/08/2024
29.65
 6,413,400 29.65 29.80 29.50 575,300 87,800 14.5
19/08/2024
29.65
 5,992,100 29.50 29.70 29.35 755,400 77,100 20.0
16/08/2024
29.35
 8,293,900 28.95 29.45 28.95 397,300 49,800 10.2
15/08/2024
28.95
 3,730,700 29.20 29.30 28.75 694,400 345,400 10.1
14/08/2024
29.20
 5,866,500 29.25 29.40 29.20 1,171,100 114,300 30.9
13/08/2024
29.15
 7,059,600 29.20 29.50 29.15 172,800 219,900 -1.4
12/08/2024
29.20
 9,701,500 28.85 29.35 28.60 89,600 1,214,500 -32.8
09/08/2024
28.85
 9,925,300 28.65 28.95 28.20 860,800 2,092,503 -34.5
08/08/2024
28.25
 5,944,200 28.05 28.60 28 70,000 838,600 -21.7
07/08/2024
28.40
 7,957,500 28.40 28.50 27.90 339,100 3,075,600 -77.1
06/08/2024
28.40
 8,945,400 27.55 28.45 27.30 462,300 456,100 0.1
05/08/2024
27.20
 21,028,700 28.20 28.40 27 570,000 3,388,700 -78.9
02/08/2024
28.40
 10,783,600 28 28.55 27.95 378,300 1,282,500 -25.5
01/08/2024
28.05
 11,998,200 29 29.25 28.05 641,200 1,064,200 -11.9
31/07/2024
29
 6,032,600 29 29.25 28.85 502,900 1,056,800 -16.1
30/07/2024
28.90
 4,458,200 29.05 29.15 28.80 445,400 196,700 7.2
29/07/2024
29.10
 5,947,800 29.20 29.40 28.80 445,400 196,700 7.2
26/07/2024
29.10
 5,366,200 28.80 29.10 28.75 802,500 562,100 7.0
25/07/2024
28.80
 8,570,900 29.15 29.15 28.60 541,600 387,400 4.4
24/07/2024
29.20
 12,412,500 29 29.45 28.60 1,594,200 222,900 39.8
23/07/2024
29
 11,984,600 30.10 30.30 29 922,700 1,359,000 -12.7
22/07/2024
30
 10,809,000 30.30 30.60 29.90 687,000 577,000 3.2
19/07/2024
30.30
 8,140,200 30.55 30.85 30.15 353,400 277,400 2.3
18/07/2024
30.60
 10,719,300 30.40 30.60 29.95 715,300 460,300 7.7
17/07/2024
30.40
 25,058,400 30.10 31.20 29.95 1,688,400 477,300 36.6
16/07/2024
29.90
 7,816,800 29.75 30.20 29.75 783,900 132,200 19.5
15/07/2024
29.75
 3,659,300 29.80 29.95 29.60 367,600 206,300 4.8
12/07/2024
29.75
 8,716,700 30 30.15 29.70 2,783,600 3,181,000 -12.0
11/07/2024
29.85
 5,412,300 30 30.15 29.85 375,800 553,900 -5.3
10/07/2024
29.85
 7,896,500 30.35 30.45 29.85 549,500 570,900 -0.7
09/07/2024
30.35
 11,044,600 30.15 30.40 29.95 1,202,600 2,719,400 -45.6
08/07/2024
30.15
 11,712,100 30 30.30 29.75 3,297,000 352,300 88.5
05/07/2024
30.10
 6,500,200 29.90 30.15 29.60 839,000 104,200 22.1
04/07/2024
29.90
 4,385,800 29.90 29.95 29.60 544,500 425,800 3.6
03/07/2024
29.90
 6,484,600 29.55 30.10 29.55 364,200 551,300 -5.6
02/07/2024
29.60
 5,431,700 29.35 29.75 29.25 263,600 383,200 -3.5
01/07/2024
29.30
 5,212,400 29 29.35 28.80 263,100 220,100 1.2
28/06/2024
28.80
 9,182,400 29.05 29.40 28.80 535,100 603,300 -2.0
27/06/2024
29.20
 6,435,800 29.30 29.50 29.10 1,000,400 300,700 20.5
26/06/2024
29.50
 14,572,000 29.40 29.65 28.95 1,705,400 547,500 33.7
25/06/2024
29.60
 11,199,300 29.70 29.80 29.25 2,348,000 3,077,600 -21.5

Chính sách bảo mật | Điều khoản sử dụng |