Ngân hàng TMCP Sài Gòn Thương Tín (stb)

72.30
1.40
(1.97%)
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
(2026-05-19) 		-0.20 -0.28% 117,127,800 -5,350,367 0
66.10
72.30
70.90
2 tháng
(2026-04-20) 		7.90 12.31% 239,213,100 -11,795,255 0
64.20
76.80
70.90
3 tháng
(2026-03-20) 		8.70 13.72% 374,040,900 -26,883,481 -59.4
59.90
76.80
70.90
6 tháng
(2025-12-22) 		19.70 37.60% 1,229,830,700 -38,995,581 -736.6
51.80
76.80
70.90
12 tháng
(2025-06-23) 		25.65 55.22% 2,500,862,700 -147,243,780 -6,377.5
46
76.80
70.90
24 tháng
(2024-06-28) 		43.30 150.35% 5,289,332,800 -221,672,381 -9,198.1
27.20
76.80
70.90
36 tháng
(2023-07-04) 		42.40 142.76% 10,023,675,500 -295,633,135 -11,340.9
26.30
76.80
70.90
60 tháng
(2021-07-14) 		44.70 163.14% 19,039,924,700 -61,846,958 -5,275.7
14.85
76.80
70.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2010
9.22
 1,237,850 9.04 9.34 9.04 2,510 25,160 -0.3
25/10/2010
9.04
 1,143,430 9.10 9.16 8.98 90,400 22,550 1.0
22/10/2010
9.10
 2,295,480 9.22 9.22 9.04 40,680 285,010 -3.8
21/10/2010
9.22
 1,167,310 9.16 9.28 9.10 347,100 110,000 3.7
20/10/2010
9.16
 1,259,090 9.34 9.34 9.04 200,300 0 3.1
19/10/2010
9.34
 1,215,730 9.40 9.46 9.28 0 0 0
18/10/2010
9.40
 528,910 9.46 9.51 9.34 0 0 0
15/10/2010
9.46
 481,200 9.51 9.57 9.40 164,750 131,000 0.6
14/10/2010
9.51
 480,800 9.57 9.69 9.51 40,700 3,720 0.6
13/10/2010
9.57
 292,770 9.69 9.69 9.57 15,700 0 0.3
12/10/2010
9.69
 1,355,370 9.87 9.87 9.69 2,700 0 0.0
11/10/2010
9.87
 1,022,520 9.93 9.93 9.81 100 0 0.0
08/10/2010
9.93
 607,200 9.99 9.99 9.81 9,200 5,050 0.1
07/10/2010
9.99
 1,417,280 9.99 10.05 9.87 16,100 203,000 -3.1
06/10/2010
9.99
 2,051,070 9.93 9.99 9.87 0 10,000 -0.2
05/10/2010
9.93
 1,443,980 9.93 9.93 9.69 0 0 0
04/10/2010
9.93
 1,424,520 9.99 9.99 9.75 165,200 151,100 0.2
01/10/2010
9.99
 1,505,850 9.87 9.99 9.75 354,770 30,100 5.4
30/09/2010
9.87
 816,970 9.75 9.87 9.69 146,330 0 2.4
29/09/2010
9.75
 585,900 10.05 10.05 9.75 330,570 0 5.5
28/09/2010
10.05
 3,069,070 9.93 10.05 9.69 220,850 15,200 3.4
27/09/2010
9.93
 1,812,850 9.46 9.93 9.34 3,770 223,680 -3.5
24/09/2010
9.46
 1,408,370 9.46 9.51 9.40 24,500 0 0.4
23/09/2010
9.46
 1,224,500 9.46 9.51 9.40 0 10,000 -0.2
22/09/2010
9.46
 828,220 9.46 9.51 9.46 57,500 153,000 -1.5
21/09/2010
9.46
 942,510 9.46 9.46 9.34 150,320 11,170 2.2
20/09/2010
9.46
 1,487,110 9.28 9.46 9.28 88,260 0 1.4
17/09/2010
9.28
 552,670 9.22 9.34 9.22 61,000 1,000 0.9
16/09/2010
9.22
 665,950 9.22 9.28 9.16 2,300 13,000 -0.2
15/09/2010
9.22
 396,820 9.22 9.28 9.16 55,800 0 0.9
14/09/2010
9.22
 659,370 9.16 9.34 9.22 110,900 151,610 -0.6
13/09/2010
9.16
 552,150 9.28 9.34 9.16 129,600 100,000 0.5
10/09/2010
9.28
 780,550 9.46 9.46 9.28 73,910 150,000 -1.2
09/09/2010
9.46
 511,760 9.34 9.46 9.34 113,300 0 1.8
08/09/2010
9.34
 678,750 9.46 9.46 9.34 325,530 3,000 5.1
07/09/2010
9.46
 825,190 9.75 9.75 9.46 145,280 120,000 0.4
06/09/2010
9.75
 1,598,340 9.57 9.93 9.51 636,620 95,000 8.9
01/09/2010
9.57
 677,210 9.63 9.69 9.51 34,480 1,000 0.5
31/08/2010
9.63
 1,198,450 9.57 9.69 9.46 16,900 2,050 0.2
30/08/2010
9.57
 1,041,390 9.34 9.69 9.40 2,570 254,000 -4.1
27/08/2010
9.34
 847,670 9.28 9.40 9.16 333,850 0 5.3
26/08/2010
9.28
 879,450 9.22 9.28 9.16 8,120 0 0.1
25/08/2010
9.22
 2,682,160 9.28 9.34 9.16 708,080 364,000 5.4
24/08/2010
9.28
 1,536,660 9.40 9.40 9.28 3,850 486,340 -7.6
23/08/2010
9.40
 910,800 9.40 9.46 9.28 11,400 100,000 -1.4
20/08/2010
9.40
 2,265,160 9.34 9.40 9.28 11,600 800,500 -12.5
19/08/2010
9.34
 1,189,720 9.34 9.40 9.28 17,600 201,810 -2.9
18/08/2010
9.34
 1,876,880 9.46 9.46 9.22 55,510 300,000 -3.9
17/08/2010
9.46
 1,498,010 9.40 9.46 9.28 33,880 1,310 0.5
16/08/2010
9.40
 1,051,640 9.22 9.46 9.22 24,480 2,200 0.3
13/08/2010
9.22
 1,492,710 9.22 9.28 9.04 408,100 18,500 6.1
12/08/2010
9.22
 1,805,600 9.40 9.40 9.16 757,960 245,620 8.1
11/08/2010
9.40
 1,759,960 9.28 9.46 9.22 659,050 2,000 10.4
10/08/2010
9.28
 2,153,170 9.57 9.57 9.22 255,650 288,340 -0.5
09/08/2010
9.57
 1,191,600 9.81 9.81 9.46 2,010 10,900 -0.1
06/08/2010
9.81
 314,590 9.99 9.99 9.81 11,970 8,050 0.1
05/08/2010
9.99
 865,310 9.93 9.99 9.87 30,110 188,200 -2.7
04/08/2010
9.93
 947,860 10.05 10.05 9.93 12,730 50,680 -0.6
03/08/2010
10.05
 1,099,670 10.05 10.11 9.99 2,430 127,730 -2.1
02/08/2010
10.05
 542,890 10.11 10.11 9.99 31,800 5,500 0.4
30/07/2010
10.11
 732,760 10.11 10.16 10.05 2,800 100,000 -1.7
29/07/2010
10.11
 993,920 10.22 10.22 10.05 79,010 196,780 -2.0
28/07/2010
10.22
 1,004,580 10.28 10.34 10.22 27,690 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |