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
(2025-11-05) 		-3.30 -6.17% 184,252,100 -37,781,600 -1,871.6
48.05
53.50
49.20
2 tháng
(2025-10-06) 		-9.60 -16.05% 352,305,800 -51,761,500 -2,662.2
48.05
61
49.20
3 tháng
(2025-09-08) 		-3.80 -7.04% 527,376,000 -80,252,600 -4,266.5
48.05
61
49.20
6 tháng
(2025-06-09) 		8.25 19.67% 1,313,133,400 -104,091,299 -5,422.8
41.95
61
49.20
12 tháng
(2024-12-10) 		16.70 49.85% 2,719,908,600 -174,910,176 -7,983.4
33.10
61
49.20
24 tháng
(2023-12-18) 		23.90 90.87% 6,322,272,200 -173,381,163 -7,904.2
26.30
61
49.20
36 tháng
(2022-12-21) 		26.65 113.16% 10,896,681,400 -266,086,509 -10,603.9
21.90
61
49.20
60 tháng
(2020-12-31) 		33.30 197.04% 22,231,372,130 68,006,233 -1,921.8
14.85
61
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2009
12.46
 2,734,330 12.90 12.95 12.46 0 0 0
23/11/2009
12.90
 2,242,550 13.29 13.29 12.85 81,000 0 0
20/11/2009
13.29
 1,937,980 13.39 13.39 13.24 53,900 0 0
19/11/2009
13.39
 2,443,880 13.19 13.39 13.14 21,120 7,380 0
18/11/2009
13.19
 1,934,810 13.19 13.19 13.04 39,100 0 0
17/11/2009
13.19
 3,768,840 13.24 13.34 13.04 0 81,000 0
16/11/2009
13.24
 3,998,520 13.58 13.58 13.24 0 53,900 0
13/11/2009
13.58
 1,527,600 13.68 13.68 13.53 3,720 21,120 0
12/11/2009
13.68
 3,089,030 13.68 13.92 13.63 98,530 39,100 0
11/11/2009
13.68
 2,733,200 13.39 13.68 13.34 0 0 0
10/11/2009
13.39
 3,972,740 13.53 13.78 13.29 46,600 0 0
09/11/2009
13.53
 2,942,620 14.17 14.17 13.53 19,000 3,720 0
06/11/2009
14.17
 2,666,610 14.41 14.66 14.17 35,710 98,530 0
05/11/2009
14.41
 2,745,900 13.97 14.51 14.02 0 0 0
04/11/2009
13.97
 4,115,490 13.97 14.31 13.87 150,000 46,600 0
03/11/2009
13.97
 4,500,180 14.41 14.56 13.78 200 19,000 0
02/11/2009
14.41
 6,416,880 15.14 15.14 14.41 10,000 35,700 0
30/10/2009
15.14
 3,401,690 14.90 15.29 14.90 60,960 10 0
29/10/2009
14.90
 6,794,730 15.44 15.44 14.70 46,370 150,000 0
28/10/2009
15.44
 5,023,980 15.68 15.78 15.44 0 200 0
27/10/2009
15.68
 6,158,620 16.02 16.02 15.39 0 10,000 0
26/10/2009
16.02
 3,573,860 16.12 16.51 15.97 10,200 60,960 0
23/10/2009
16.12
 15,047,270 15.88 16.66 15.93 4,400 46,370 0
22/10/2009
15.88
 4,228,910 15.68 15.97 15.73 1,000 0 0
21/10/2009
15.68
 4,001,730 15.97 15.97 15.68 3,810 0 0
20/10/2009
15.97
 3,361,600 16.02 16.17 15.97 10 10,200 0
19/10/2009
16.02
 2,878,820 16.27 16.27 15.97 1,500 4,400 0
16/10/2009
16.27
 5,366,350 16.76 16.76 16.27 10,000 1,000 0
15/10/2009
16.76
 8,078,690 16.37 17.05 16.41 0 3,810 0
14/10/2009
16.37
 4,741,740 15.83 16.37 15.83 0 10 0
13/10/2009
15.83
 3,270,540 16.07 16.07 15.83 0 1,500 0
12/10/2009
16.07
 4,027,550 15.83 16.12 15.93 100 10,000 0
09/10/2009
15.83
 3,207,060 15.63 15.88 15.63 0 0 0
08/10/2009
15.63
 3,041,830 15.53 15.63 15.44 249,920 0 0
07/10/2009
15.53
 2,562,550 15.29 15.73 15.44 7,300 0 0
06/10/2009
15.29
 3,642,370 15.34 15.49 15.29 4,100 100 0
05/10/2009
15.34
 3,893,870 15.34 15.53 15.19 178,090 0 0
02/10/2009
15.34
 6,788,610 15.78 15.78 15.05 5,000 249,920 0
01/10/2009
15.78
 6,379,760 16.12 16.12 15.73 13,000 7,300 0
30/09/2009
16.12
 5,449,000 16.37 16.46 15.97 140,990 4,100 0
29/09/2009
16.37
 8,965,230 16.85 17.20 16.37 843,820 178,090 0
28/09/2009
16.85
 10,081,000 16.07 16.85 16.61 376,430 5,000 0
25/09/2009
16.07
 15,573,970 15.34 16.07 15.49 222,550 13,000 0
24/09/2009
15.34
 4,396,080 15.34 15.49 15.14 37,440 140,990 0
23/09/2009
15.34
 7,452,220 15.05 15.78 15.34 78,120 9,000 0
22/09/2009
15.05
 5,913,810 15.14 15.29 14.95 50,740 2,000 0
21/09/2009
15.14
 7,198,140 15.68 15.68 15.14 238,700 33,470 0
18/09/2009
15.68
 6,808,910 15.97 15.97 15.63 48,380 220,500 0
17/09/2009
15.97
 15,850,050 15.44 16.17 15.63 11,600 52,810 0
16/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 20/3 Giá: 10 (Volume + 15%, Ratio=0.15)
16/09/2009
15.44
 1,761,560 14.73 15.44 15.44 100 388,450 0
15/09/2009
14.73
 6,969,570 14.77 15.20 14.73 15,620 192,070 0
14/09/2009
14.77
 6,348,820 14.69 14.85 14.65 43,510 299,460 0
11/09/2009
14.69
 5,409,950 14.73 14.93 14.65 128,110 77,460 0
10/09/2009
14.73
 4,170,280 14.93 14.93 14.69 16,010 77,540 0
09/09/2009
14.93
 4,334,640 15.12 15.12 14.93 18,320 230 0
08/09/2009
15.12
 4,661,920 15.00 15.24 15.00 49,900 231,980 0
07/09/2009
15.00
 7,356,150 14.85 15.16 14.81 657,800 435,210 0
04/09/2009
14.85
 6,419,750 15.16 15.32 14.85 1,000 1,850 0
03/09/2009
15.16
 4,667,290 15.32 15.32 15.12 9,140 6,400 0
02/09/2009
15.32
 0 15.32 15.32 15.32 0 0 0
01/09/2009
15.32
 7,435,400 15.28 15.39 15.04 91,780 89,700 0
31/08/2009
15.28
 7,268,970 14.89 15.28 15.00 43,040 729,020 0
28/08/2009
14.89
 4,010,160 14.81 14.89 14.77 73,670 1,000 0
27/08/2009
14.81
 3,613,800 14.85 14.93 14.77 103,660 9,140 0
26/08/2009
14.85
 4,693,390 14.89 15.00 14.81 2,000 91,780 0
25/08/2009
14.89
 4,833,510 15.08 15.08 14.85 0 43,040 0
24/08/2009
15.08
 3,897,210 15.00 15.16 15.04 54,200 73,670 0
21/08/2009
15.00
 7,283,680 14.85 15.59 14.97 1,540 103,660 0
20/08/2009
14.85
 4,951,300 14.93 15.00 14.85 320 2,000 0
19/08/2009
14.93
 3,535,430 14.81 14.97 14.81 55,000 0 0
18/08/2009
14.81
 5,584,280 14.89 14.97 14.77 5,700 54,200 0
17/08/2009
14.89
 5,986,700 15.04 15.16 14.89 8,090 1,540 0
14/08/2009
15.04
 6,886,430 14.85 15.12 14.85 1,300 320 0
13/08/2009
14.85
 8,716,920 14.54 15.04 14.69 300 55,000 0
12/08/2009
14.54
 5,361,890 14.42 14.61 14.46 11,900 5,700 0
11/08/2009
14.42
 3,675,610 14.50 14.57 14.42 200 8,090 0
10/08/2009
14.50
 6,140,320 14.34 14.69 14.38 3,000 1,300 0
07/08/2009
14.34
 4,525,140 14.38 14.46 14.30 200 300 0
06/08/2009
14.38
 6,647,680 14.61 14.73 14.38 40,440 11,900 0
05/08/2009
14.61
 5,071,900 14.61 14.65 14.42 0 200 0
04/08/2009
14.61
 10,313,950 14.18 14.77 14.38 39,370 3,000 0
03/08/2009
14.18
 5,204,980 14.22 14.46 13.99 5,000 200 0
31/07/2009
14.22
 6,836,280 13.60 14.22 13.68 5,270 40,440 0
30/07/2009
13.60
 5,475,760 13.87 13.87 13.32 0 0 0
29/07/2009
13.87
 6,228,640 14.07 14.38 13.87 10,000 39,370 0
28/07/2009
14.07
 8,562,350 14.42 14.69 13.99 210,170 5,000 0
27/07/2009
14.42
 11,539,490 13.75 14.42 13.99 795,730 5,270 0
24/07/2009
13.75
 2,934,710 13.13 13.75 13.75 300 0 0
23/07/2009
13.13
 3,974,580 12.50 13.13 12.35 260 10,000 0
22/07/2009
12.50
 3,330,460 12.66 12.82 12.50 119,030 0 0
21/07/2009
12.66
 3,998,680 12.39 12.78 12.46 938,900 100,200 0
20/07/2009
12.39
 6,202,790 12.93 12.93 12.31 1,020,200 906,000 0
17/07/2009
12.93
 3,414,390 13.25 13.25 12.93 0 0 0
16/07/2009
13.25
 4,537,470 12.86 13.44 13.17 240,720 2,790 0
15/07/2009
12.86
 4,110,600 12.31 12.89 12.50 497,630 10,000 0
14/07/2009
12.31
 5,952,350 12.66 12.74 12.15 339,010 57,890 0
13/07/2009
12.66
 6,066,650 13.28 13.28 12.66 10,890 12,000 0
10/07/2009
13.28
 5,395,950 13.56 13.60 13.09 402,620 69,740 0
09/07/2009
13.56
 3,535,570 13.79 13.87 13.56 109,330 2,380 0
08/07/2009
13.79
 6,408,430 13.68 13.99 13.60 213,470 168,000 0

Chính sách bảo mật | Điều khoản sử dụng |