Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63
0.20
(0.32%)
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
(2025-12-31) 		4.80 8.28% 365,238,100 -14,818,600 -705.9
51.80
63.50
63
2 tháng
(2025-12-01) 		13.80 28.16% 574,583,400 -10,822,800 -378.1
46
63.50
63
3 tháng
(2025-11-03) 		10.50 20.08% 753,709,400 -53,436,700 -2,501.8
46
63.50
63
6 tháng
(2025-08-04) 		12.80 25.60% 1,418,907,300 -104,580,699 -5,191.9
46
63.50
63
12 tháng
(2025-02-04) 		25.50 68.36% 2,992,587,400 -168,277,988 -7,763.0
33.10
63.50
63
24 tháng
(2024-02-15) 		31.55 100.96% 6,223,329,300 -203,184,163 -8,907.7
26.80
63.50
63
36 tháng
(2023-02-15) 		39.45 168.95% 10,859,410,600 -338,333,284 -12,550.1
23.35
63.50
63
60 tháng
(2021-02-25) 		44.30 239.46% 21,761,091,400 56,338,223 -2,356.2
14.85
63.50
63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/03/2010
11.63
 1,858,600 11.77 11.87 11.63 200 0 0.0
03/03/2010
11.77
 2,867,170 11.58 11.87 11.68 310,200 226,000 2.0
02/03/2010
11.58
 1,844,690 11.72 11.77 11.58 0 92,710 -2.2
01/03/2010
11.72
 3,460,920 11.48 11.82 11.58 12,640 277,000 -6.3
26/02/2010
11.48
 1,131,380 11.33 11.48 11.28 61,230 61,430 -0.0
25/02/2010
11.33
 2,264,710 11.48 11.53 11.24 200,000 470,200 -6.3
24/02/2010
11.48
 1,265,070 11.43 11.53 11.24 920 0 0.0
23/02/2010
11.43
 1,071,070 11.68 11.68 11.33 19,000 12,640 0.2
22/02/2010
11.68
 1,840,790 11.68 11.92 11.68 18,800 0 0.5
12/02/2010
11.68
 2,496,910 11.53 11.97 11.53 0 0 0
11/02/2010
11.53
 2,848,220 10.99 11.53 10.99 0 920 -0.0
10/02/2010
10.99
 577,290 10.89 11.04 10.89 0 19,000 -0.4
09/02/2010
10.89
 1,048,730 11.19 11.19 10.89 0 18,800 -0.4
08/02/2010
11.19
 1,742,690 10.89 11.19 10.80 0 0 0
05/02/2010
10.89
 1,341,270 11.04 11.04 10.85 0 0 0
04/02/2010
11.04
 1,389,870 10.89 11.09 10.89 103,240 0 2.3
03/02/2010
10.89
 925,380 10.89 10.94 10.85 0 0 0
02/02/2010
10.89
 1,037,620 10.89 10.94 10.85 220 0 0.0
01/02/2010
10.89
 848,600 10.85 10.99 10.85 30,600 0 0.7
29/01/2010
10.85
 1,292,140 10.89 10.99 10.75 0 103,240 -2.3
28/01/2010
10.89
 1,020,840 11.04 11.09 10.89 0 0 0
27/01/2010
11.04
 1,068,880 11.43 11.43 11.04 0 220 -0.0
26/01/2010
11.43
 1,818,090 10.89 11.43 11.09 16,710 32,600 -0.4
25/01/2010
10.89
 1,117,050 10.94 10.99 10.85 0 0 0
22/01/2010
10.94
 1,326,430 10.94 11.04 10.85 15,740 0 0.4
21/01/2010
10.94
 2,123,590 11.09 11.24 10.80 0 0 0
20/01/2010
11.09
 1,481,840 11.24 11.38 11.09 0 16,710 -0.4
19/01/2010
11.24
 2,099,690 11.09 11.38 11.14 3,610 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |