Ngân hàng TMCP Sài Gòn Thương Tín (stb)

71.30
-0.30
(-0.42%)
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
(2026-07-01) 		-1.60 -2.19% 87,235,100 -6,216,629 0
68.50
73.50
71.30
2 tháng
(2026-06-01) 		4.60 6.87% 208,346,100 -14,146,798 0
66.10
74.90
71.30
3 tháng
(2026-05-04) 		5.40 8.16% 327,434,000 -23,488,899 0
66.10
76.80
71.30
6 tháng
(2026-02-02) 		8.10 12.76% 876,746,400 -50,255,211 -879.6
59.50
76.80
71.30
12 tháng
(2025-08-05) 		19.90 38.49% 2,294,763,900 -154,637,410 -6,053.2
46
76.80
71.30
24 tháng
(2024-08-12) 		42.40 145.21% 5,147,155,700 -229,421,008 -9,100.1
28.95
76.80
71.30
36 tháng
(2023-08-16) 		38.70 117.63% 9,427,034,500 -280,084,065 -10,562.0
26.30
76.80
71.30
60 tháng
(2021-08-26) 		44.50 164.21% 18,364,924,200 -117,606,088 -6,593.5
14.85
76.80
71.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |