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)
18/01/2010
11.09
 2,519,720 11.43 11.43 11.09 20,000 15,740 0.1
15/01/2010
11.43
 2,607,150 11.63 11.63 11.33 0 0 0
14/01/2010
11.63
 2,343,700 11.72 11.92 11.63 0 0 0
13/01/2010
11.72
 2,823,860 11.63 11.77 11.24 0 3,610 -0.1
12/01/2010
11.63
 2,662,780 12.02 12.16 11.63 59,000 20,000 1.0
11/01/2010
12.02
 2,797,600 12.21 12.36 11.97 163,520 0 4.1
08/01/2010
12.21
 5,310,660 12.16 12.75 12.21 121,550 0 3.2
07/01/2010
12.16
 3,161,900 12.41 12.51 12.16 75,800 0 1.9
06/01/2010
12.41
 2,858,960 12.70 12.70 12.41 215,650 59,000 4.0
05/01/2010
12.70
 6,943,660 12.36 12.95 12.51 525,110 163,520 9.6
04/01/2010
12.36
 3,915,650 11.77 12.36 11.77 30,550 95,000 -1.5
31/12/2009
11.77
 3,532,270 11.72 12.07 11.77 440 0 0
30/12/2009
11.72
 2,818,640 11.58 11.97 11.58 41,240 318,000 0
29/12/2009
11.58
 2,298,700 11.82 11.82 11.58 57,000 498,600 0
28/12/2009
11.82
 3,281,530 12.12 12.12 11.82 300 57,000 0
25/12/2009
12.12
 3,125,160 11.82 12.21 11.92 150 500 0
24/12/2009
11.82
 3,392,430 11.77 11.82 11.53 7,450 41,240 0
23/12/2009
11.77
 2,732,390 11.87 11.92 11.68 35,220 57,000 0
22/12/2009
11.87
 4,385,340 12.26 12.31 11.87 910 0 0
21/12/2009
12.26
 3,604,890 11.82 12.31 11.92 113,450 450 0
18/12/2009
11.82
 5,001,200 11.33 11.87 11.43 181,940 7,450 0
17/12/2009
11.33
 2,683,930 10.99 11.38 10.80 52,650 35,220 0
16/12/2009
10.99
 3,351,260 11.53 11.53 10.99 64,900 910 0
15/12/2009
11.53
 2,601,110 11.28 11.72 11.33 77,010 113,450 0
14/12/2009
11.28
 5,550,210 10.75 11.28 11.09 38,070 181,940 0
11/12/2009
10.75
 4,037,750 11.09 11.14 10.70 100,210 52,650 0
10/12/2009
11.09
 2,900,710 11.19 11.38 11.04 15,260 64,900 0
09/12/2009
11.19
 4,342,150 11.72 11.72 11.14 81,910 77,000 0
08/12/2009
11.72
 1,998,770 12.16 12.16 11.72 49,630 38,070 0
07/12/2009
12.16
 2,555,490 12.21 12.31 12.12 533,320 100,210 0
04/12/2009
12.21
 3,139,880 12.36 12.41 12.16 558,330 15,260 0
03/12/2009
12.36
 5,195,460 12.36 12.46 11.87 1,022,130 81,910 0
02/12/2009
12.36
 4,073,980 12.99 13.19 12.36 46,070 0 0
01/12/2009
12.99
 5,410,810 12.41 12.99 12.80 700 380 0
30/11/2009
12.41
 3,985,390 11.82 12.41 11.92 0 150,400 0
27/11/2009
11.82
 4,966,400 11.28 11.82 10.75 0 8,760 0
26/11/2009
11.28
 2,444,950 11.87 11.87 11.28 0 46,040 0
25/11/2009
11.87
 5,431,610 12.46 12.46 11.87 7,380 730 0
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

Chính sách bảo mật | Điều khoản sử dụng |