Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.30
0
(0%)
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)
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
21/04/2010
10.45
 1,817,830 10.36 10.50 10.31 0 33,690 -0.7
20/04/2010
10.36
 1,883,700 10.50 10.60 10.36 2,280 11,920 -0.2
19/04/2010
10.50
 1,252,790 10.60 10.60 10.50 15,550 66,710 -1.1
16/04/2010
10.60
 1,208,320 10.65 10.75 10.60 78,900 0 1.7
15/04/2010
10.65
 1,775,920 10.70 10.75 10.60 0 0 0
14/04/2010
10.70
 1,798,760 10.70 10.75 10.60 0 0 0
13/04/2010
10.70
 1,493,600 10.75 10.80 10.65 140,000 157,830 -0.4
12/04/2010
10.75
 1,971,210 10.80 10.85 10.75 31,760 101,100 -1.5
09/04/2010
10.80
 1,988,810 10.75 10.89 10.75 0 0 0
08/04/2010
10.75
 1,339,300 10.89 10.89 10.75 15,600 0 0.3
07/04/2010
10.89
 1,775,930 10.85 10.89 10.80 139,930 0 3.1
06/04/2010
10.85
 2,191,010 10.75 10.85 10.75 2,560 9,560 -0.2
05/04/2010
10.75
 1,544,520 10.75 10.89 10.75 173,770 0 3.9
02/04/2010
10.75
 1,621,940 10.85 10.89 10.75 0 15,600 -0.3
01/04/2010
10.85
 2,471,370 10.60 10.99 10.55 0 139,930 -3.0
31/03/2010
10.60
 1,612,840 10.65 10.75 10.60 0 2,550 -0.1
30/03/2010
10.65
 2,430,140 10.80 10.85 10.65 0 173,770 -3.8
29/03/2010
10.80
 1,978,560 10.85 10.94 10.80 2,500 0 0.1
26/03/2010
10.85
 1,734,150 10.94 10.94 10.85 0 0 0
25/03/2010
10.94
 2,814,130 11.09 11.09 10.94 0 0 0
24/03/2010
11.09
 1,224,340 10.99 11.14 10.99 7,600 0 0.2
23/03/2010
10.99
 2,242,520 11.04 11.19 10.94 6,000 2,500 0.1
22/03/2010
11.04
 1,941,960 11.04 11.14 10.99 570 0 0.0
19/03/2010
11.04
 2,427,150 11.19 11.19 11.04 0 0 0
18/03/2010
11.19
 2,026,360 11.19 11.24 11.09 50 7,600 -0.2
17/03/2010
11.19
 2,660,440 11.28 11.33 11.14 14,970 6,000 0.2
16/03/2010
11.28
 3,329,710 11.63 11.63 11.28 690 570 0.0
15/03/2010
11.63
 2,836,720 11.68 11.82 11.63 550 0 0.0
12/03/2010
11.68
 2,251,590 11.58 11.68 11.58 280 0 0.0
11/03/2010
11.58
 2,568,640 11.68 11.77 11.58 6,220 15,020 -0.2
10/03/2010
11.68
 2,476,050 11.72 11.82 11.63 730 690 0.0
09/03/2010
11.72
 2,643,980 11.68 11.77 11.63 185,270 550 4.4
08/03/2010
11.68
 2,246,200 11.63 11.82 11.63 133,330 0 3.2
05/03/2010
11.63
 1,651,560 11.63 11.68 11.58 236,380 6,500 5.5

Chính sách bảo mật | Điều khoản sử dụng |