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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |