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
(2025-11-04) 		-4.20 -7.79% 188,639,400 -39,108,500 -1,943.4
48.05
53.90
50.20
2 tháng
(2025-10-06) 		-10.10 -16.89% 345,126,000 -51,389,000 -2,643.6
48.05
61
50.20
3 tháng
(2025-09-05) 		-6.30 -11.25% 531,495,800 -81,275,300 -4,326.5
48.05
61
50.20
6 tháng
(2025-06-09) 		7.75 18.47% 1,305,953,600 -103,718,799 -5,404.3
41.95
61
50.20
12 tháng
(2024-12-09) 		15.70 46.18% 2,718,548,600 -174,576,001 -7,966.1
33.10
61
50.20
24 tháng
(2023-12-15) 		22.60 83.39% 6,327,950,600 -174,805,963 -7,934.5
26.30
61
50.20
36 tháng
(2022-12-20) 		27.25 121.38% 10,918,420,300 -260,214,809 -10,461.9
21.90
61
50.20
60 tháng
(2020-12-30) 		32.90 195.83% 22,259,997,830 68,466,203 -1,900.7
14.85
61
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
29.50
 20,293,700 30.65 30.75 29.40 700,300 1,100,600 -12.1
21/06/2024
30.65
 11,453,900 30.70 31.35 30.45 381,400 285,900 3.0
20/06/2024
30.75
 21,298,600 31.10 31.10 30 1,330,800 1,453,000 -3.6
19/06/2024
30.90
 13,605,100 30.60 31.20 30.45 305,500 524,900 -6.7
18/06/2024
30.55
 11,579,400 30.55 31.15 30.55 261,900 311,900 -1.5
17/06/2024
30.50
 14,506,900 30.40 30.80 30.25 1,485,200 1,349,300 4.0
14/06/2024
30.55
 15,865,800 31.65 31.90 30.55 1,602,000 788,700 25.3
13/06/2024
31.65
 19,842,400 31.50 31.90 31.25 975,000 339,000 20.3
12/06/2024
31.35
 10,808,500 31.25 31.35 30.90 211,500 538,700 -10.2
11/06/2024
31.20
 14,064,100 31.20 31.35 30.70 74,800 1,246,022 -36.3
10/06/2024
31.10
 14,942,300 31.20 31.70 31.05 1,419,812 160,300 39.5
07/06/2024
30.75
 12,983,500 30.70 31.10 30.70 195,800 2,682,574 -76.9
06/06/2024
30.70
 31,379,700 29.95 31.10 29.65 346,800 1,396,300 -32.2
05/06/2024
29.60
 15,295,100 30 30.40 29.60 356,500 269,600 2.6
04/06/2024
29.95
 20,232,100 30.50 30.60 29.85 2,001,600 1,747,500 7.3
03/06/2024
29.75
 28,580,200 28.10 29.75 28.10 2,737,600 1,063,200 47.3
31/05/2024
27.85
 5,567,800 28.05 28.20 27.80 175,600 800,900 -17.5
30/05/2024
27.85
 16,001,700 28 28.25 27.60 149,700 1,296,200 -32.1
29/05/2024
28.25
 10,808,900 28.90 28.90 28.25 850,400 1,482,200 -18.1
28/05/2024
28.85
 9,012,300 28.80 29 28.60 1,373,300 556,600 23.5
27/05/2024
28.70
 6,564,000 28.80 28.95 28.35 160,800 295,900 -3.9
24/05/2024
28.70
 28,342,000 28.45 29.25 28.30 298,800 1,349,100 -30.3
23/05/2024
28.55
 10,710,600 27.90 28.55 27.70 916,800 1,183,800 -7.2
22/05/2024
28
 7,853,200 28.30 28.40 27.95 454,300 504,100 -1.4
21/05/2024
28.30
 9,961,400 28.30 28.45 27.85 29,700 1,136,100 -31.2
20/05/2024
28.30
 10,164,400 28.75 28.75 28.20 880,000 762,400 3.4
17/05/2024
28.50
 7,138,700 28.50 28.55 28.30 1,397,600 524,100 24.9
16/05/2024
28.40
 16,790,800 28.10 28.65 28.10 3,055,200 1,079,700 56.1
15/05/2024
27.80
 9,801,400 27.35 27.90 27.30 1,740,600 101,100 45.4
14/05/2024
27.25
 7,428,600 27.30 27.55 27.20 185,700 2,097,000 -52.2
13/05/2024
27.25
 7,861,600 27.70 27.70 27.20 205,000 2,236,500 -55.9
10/05/2024
27.60
 6,903,400 27.90 28 27.60 236,600 1,333,200 -30.4
09/05/2024
27.80
 7,552,300 28 28.15 27.80 172,100 1,025,800 -23.9
08/05/2024
27.95
 9,179,100 28.30 28.35 27.85 468,000 1,554,200 -30.5
07/05/2024
28.30
 8,560,700 28.15 28.35 28.10 131,100 634,600 -14.2
06/05/2024
28.10
 8,810,000 27.95 28.15 27.65 427,700 1,421,000 -27.7

Chính sách bảo mật | Điều khoản sử dụng |