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)
07/07/2009
13.68
 4,271,450 13.87 14.18 13.68 491,410 2,000 0
06/07/2009
13.87
 5,161,800 13.25 13.87 13.32 282,750 21,640 0
03/07/2009
13.25
 4,704,320 13.28 13.36 12.93 355,360 13,250 0
02/07/2009
13.28
 6,985,650 12.97 13.40 12.50 1,432,670 18,700 0
01/07/2009
12.97
 6,676,510 13.64 13.64 12.97 988,720 46,500 0
30/06/2009
13.64
 7,978,740 14.03 14.26 13.48 1,741,250 379,870 0
29/06/2009
14.03
 4,691,420 13.87 14.26 13.87 736,870 4,030 0
26/06/2009
13.87
 6,571,010 13.40 13.87 13.28 1,429,670 35,000 0
25/06/2009
13.40
 8,405,980 13.64 14.22 13.36 201,200 6,000 0
24/06/2009
13.64
 9,533,710 13.01 13.64 13.28 3,850 230,450 0
23/06/2009
13.01
 1,411,230 13.68 13.68 13.01 6,620 33,000 0
22/06/2009
13.68
 7,845,160 14.38 14.38 13.68 6,980 87,250 0
19/06/2009
14.38
 6,492,790 14.85 14.89 14.26 81,000 55,800 0
18/06/2009
14.85
 7,644,460 14.85 15.20 14.65 39,270 88,500 0
17/06/2009
14.85
 17,333,360 14.50 14.85 13.79 106,970 375,740 0
16/06/2009
14.50
 8,858,570 15.24 15.24 14.50 8,420 439,270 0
15/06/2009
15.24
 14,189,730 15.71 16.10 14.93 119,890 137,930 0
12/06/2009
15.71
 10,098,960 14.97 15.71 15.24 237,490 1,100 0
11/06/2009
14.97
 7,371,280 14.26 14.97 14.46 309,920 9,810 0
10/06/2009
14.26
 22,994,630 13.60 14.26 13.09 131,500 606,120 0
09/06/2009
13.60
 4,339,730 12.97 13.60 13.60 180 382,760 0
08/06/2009
12.97
 989,270 12.39 12.97 12.97 76,820 236,380 0
05/06/2009
12.39
 3,259,550 11.80 12.39 12.39 5,400 22,700 0
04/06/2009
11.80
 9,690,430 11.29 11.84 11.68 76,150 24,700 0
03/06/2009
11.29
 6,458,500 11.37 11.45 11.21 359,930 700 0
02/06/2009
11.37
 11,676,430 10.86 11.37 11.29 410,250 32,300 0
01/06/2009
10.86
 5,523,910 10.35 10.86 10.51 6,090 8,800 0
29/05/2009
10.35
 4,873,260 10.20 10.39 10.04 368,600 36,260 0
28/05/2009
10.20
 5,485,150 10.55 10.55 10.16 125,050 116,730 0
27/05/2009
10.55
 6,285,330 10.82 10.94 10.43 87,110 293,640 0
26/05/2009
10.82
 6,642,100 10.71 11.10 10.71 271,000 10,000 0
25/05/2009
10.71
 5,999,100 10.20 10.71 10.47 40,510 2,218,660 0
22/05/2009
10.20
 10,175,210 10.59 10.59 10.08 546,090 64,300 0
21/05/2009
10.59
 9,575,920 10.75 10.90 10.51 2,479,340 85,300 0
20/05/2009
10.75
 9,622,920 10.47 10.94 10.28 1,557,300 1,793,170 0
19/05/2009
10.47
 9,596,740 10.00 10.47 10.24 636,600 1,012,170 0
18/05/2009
10.00
 7,657,650 9.85 10.16 9.81 527,940 54,540 0
15/05/2009
9.85
 11,074,380 9.38 9.85 9.42 778,940 2,108,630 0
14/05/2009
9.38
 5,603,810 9.49 9.49 9.10 109,470 285,380 0
13/05/2009
9.49
 7,867,890 9.77 9.89 9.49 595,580 185,740 0
12/05/2009
9.77
 7,881,390 9.46 9.77 9.30 107,400 71,400 0
11/05/2009
9.46
 6,854,610 9.46 9.73 9.30 726,600 26,800 0
08/05/2009
9.46
 8,563,120 9.34 9.65 9.34 0 0 0
07/05/2009
9.34
 7,911,400 8.91 9.34 9.07 285,130 100 0
06/05/2009
8.91
 14,491,540 9.03 9.38 8.71 817,300 8,700 0
05/05/2009
9.03
 916,300 8.60 9.03 9.03 0 4,000 0
04/05/2009
8.60
 544,920 8.21 8.60 8.60 0 0 0
29/04/2009
8.21
 4,328,260 7.89 8.21 7.81 83,210 220,400 0
28/04/2009
7.89
 2,984,650 7.70 7.97 7.70 9,490 41,700 0
27/04/2009
7.70
 2,813,780 7.74 8.01 7.66 67,510 6,780 0
24/04/2009
7.74
 5,814,800 8.09 8.09 7.70 23,910 6,400 0
23/04/2009
8.09
 4,751,820 8.44 8.52 8.09 29,300 82,600 0
22/04/2009
8.44
 8,945,300 8.17 8.56 8.01 93,220 77,600 0
21/04/2009
8.17
 2,412,160 8.56 8.56 8.17 8,610 6,100 0
20/04/2009
8.56
 1,221,080 8.99 8.99 8.56 98,330 200 0
17/04/2009
8.99
 12,032,370 9.18 9.57 8.75 173,270 33,100 0
16/04/2009
9.18
 8,197,070 8.75 9.18 9.03 29,080 776,860 0
15/04/2009
8.75
 13,287,190 8.48 8.87 8.32 599,110 1,014,600 0
14/04/2009
8.48
 10,058,320 8.09 8.48 8.28 526,440 1,029,700 0
13/04/2009
8.09
 1,740,000 7.74 8.09 8.09 8,900 1,000,000 0
10/04/2009
7.74
 4,816,910 7.38 7.74 7.74 172,410 2,000,100 0
09/04/2009
7.38
 3,873,960 7.23 7.42 7.19 76,490 25,460 0
08/04/2009
7.23
 6,727,350 7.19 7.54 7.07 116,970 1,036,020 0
07/04/2009
7.19
 6,703,710 6.88 7.19 6.88 51,010 2,100,100 0
03/04/2009
6.88
 10,270,350 6.56 6.88 6.72 141,740 2,060,000 0
02/04/2009
6.56
 2,881,600 6.60 6.64 6.53 90,770 1,000,000 0
01/04/2009
6.60
 2,415,720 6.33 6.60 6.33 166,070 1,000,000 0
31/03/2009
6.33
 2,071,870 6.33 6.37 6.25 149,660 0 0
30/03/2009
6.33
 2,367,150 6.53 6.53 6.33 111,020 0 0
27/03/2009
6.53
 3,163,970 6.64 6.68 6.53 0 0 0
26/03/2009
6.64
 3,326,200 6.60 6.68 6.56 0 0 0
25/03/2009
6.60
 2,897,580 6.72 6.76 6.53 0 0 0
24/03/2009
6.72
 3,713,140 6.41 6.72 6.64 0 912,700 0
23/03/2009
6.41
 1,961,050 6.53 6.53 6.33 0 0 0
20/03/2009
6.53
 2,563,930 6.53 6.64 6.45 0 0 0
19/03/2009
6.53
 4,286,250 6.76 7.03 6.53 0 1,350 0
18/03/2009
6.76
 3,527,590 6.45 6.76 6.64 0 0 0
17/03/2009
6.45
 3,112,540 6.17 6.45 6.29 0 50,000 0
16/03/2009
6.17
 1,097,460 6.06 6.17 6.06 0 0 0
13/03/2009
6.06
 1,438,120 6.02 6.17 6.06 0 0 0
12/03/2009
6.02
 3,479,340 6.17 6.21 5.90 0 0 0
11/03/2009
6.17
 3,558,270 5.90 6.17 6.06 0 0 0
10/03/2009
5.90
 1,770,500 5.74 5.94 5.70 0 53,120 0
09/03/2009
5.74
 736,870 5.67 5.78 5.70 0 0 0
06/03/2009
5.67
 940,290 5.70 5.70 5.59 0 0 0
05/03/2009
5.70
 1,576,600 5.63 5.78 5.67 0 0 0
04/03/2009
5.63
 2,032,500 5.67 5.74 5.51 0 0 0
03/03/2009
5.67
 1,623,270 5.94 5.94 5.67 0 0 0
02/03/2009
5.94
 1,759,870 5.78 6.02 5.78 0 0 0
27/02/2009
5.78
 2,043,090 5.55 5.82 5.55 0 0 0
26/02/2009
5.55
 4,170,860 5.31 5.55 5.31 0 0 0
25/02/2009
5.31
 513,510 5.08 5.31 5.31 0 0 0
24/02/2009
5.08
 1,762,250 5.31 5.31 5.08 0 0 0
23/02/2009
5.31
 1,517,170 5.59 5.59 5.31 0 0 0
20/02/2009
5.59
 618,750 5.63 5.63 5.51 0 0 0
19/02/2009
5.63
 937,800 5.67 5.82 5.55 0 0 0
18/02/2009
5.67
 1,228,720 5.94 5.94 5.67 0 0 0
17/02/2009
5.94
 902,200 6.17 6.17 5.90 0 0 0
16/02/2009
6.17
 284,660 6.21 6.25 6.17 0 0 0
13/02/2009
6.21
 443,610 6.21 6.25 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |