Ngân hàng TMCP Sài Gòn Thương Tín (stb)

71.30
-0.50
(-0.70%)
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
(2026-05-18) 		-0.30 -0.42% 113,817,800 -6,150,998 0
66.10
72.30
71.30
2 tháng
(2026-04-17) 		7.80 12.19% 234,012,300 -12,123,686 0
64
76.80
71.30
3 tháng
(2026-03-18) 		8.50 13.43% 410,402,700 -31,272,412 -340.4
59.90
76.80
71.30
6 tháng
(2025-12-18) 		23.80 49.58% 1,233,665,300 -37,508,512 -659.3
48
76.80
71.30
12 tháng
(2025-06-23) 		25.35 54.57% 2,491,947,400 -147,337,111 -6,377.5
46
76.80
71.30
24 tháng
(2024-06-26) 		42.30 143.39% 5,301,425,300 -219,908,112 -9,143.8
27.20
76.80
71.30
36 tháng
(2023-07-03) 		42.10 141.75% 10,021,805,600 -295,873,766 -11,345.2
26.30
76.80
71.30
60 tháng
(2021-07-12) 		43.40 152.82% 19,112,068,700 -50,679,189 -4,967.6
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)
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
12/02/2009
6.21
 477,560 6.25 6.33 6.21 0 0 0
11/02/2009
6.25
 578,920 6.33 6.33 6.17 0 0 0
10/02/2009
6.33
 488,550 6.53 6.53 6.33 0 0 0
09/02/2009
6.53
 559,770 6.33 6.53 6.37 0 0 0
06/02/2009
6.33
 1,215,630 6.33 6.37 6.21 0 0 0
05/02/2009
6.33
 585,370 6.49 6.49 6.33 0 0 0
04/02/2009
6.49
 528,030 6.45 6.60 6.41 0 0 0
03/02/2009
6.45
 618,720 6.68 6.68 6.41 0 0 0
02/02/2009
6.68
 264,340 6.84 6.84 6.68 0 0 0
23/01/2009
6.84
 580,430 6.76 6.84 6.76 0 0 0
22/01/2009
6.76
 398,340 6.68 6.80 6.68 0 0 0
21/01/2009
6.68
 748,640 6.80 6.80 6.68 0 0 0
20/01/2009
6.80
 706,340 6.92 6.92 6.80 0 0 0
19/01/2009
6.92
 535,320 6.99 6.99 6.92 0 0 0
16/01/2009
6.99
 503,190 6.99 7.03 6.96 0 0 0
15/01/2009
6.99
 387,710 7.03 7.03 6.96 0 0 0
14/01/2009
7.03
 399,140 6.99 7.15 6.99 0 0 0
13/01/2009
6.99
 686,040 7.11 7.11 6.99 0 0 0
12/01/2009
7.11
 399,700 7.19 7.19 7.07 0 0 0
09/01/2009
7.19
 417,970 7.19 7.23 7.15 0 0 0
08/01/2009
7.19
 473,490 7.27 7.27 7.15 0 0 0
07/01/2009
7.27
 926,750 7.19 7.42 7.27 0 0 0
06/01/2009
7.19
 719,720 7.11 7.23 7.11 0 0 0
05/01/2009
7.11
 344,920 7.15 7.15 7.07 0 0 0
02/01/2009
7.15
 314,640 7.19 7.19 7.07 0 0 0
31/12/2008
7.19
 2,809,910 7.19 7.31 7.11 0 0 0
30/12/2008
7.19
 1,835,610 6.96 7.27 6.92 0 1,330 0
29/12/2008
6.96
 1,226,750 7.15 7.15 6.96 0 83,350 0
26/12/2008
7.15
 878,170 7.15 7.23 7.11 0 0 0
25/12/2008
7.15
 806,190 7.27 7.35 7.15 0 0 0
24/12/2008
7.27
 1,032,160 7.23 7.27 7.15 0 0 0
23/12/2008
7.23
 1,706,570 7.42 7.42 7.15 0 0 0
22/12/2008
7.42
 1,488,230 7.50 7.58 7.42 0 0 0
19/12/2008
7.50
 1,482,730 7.54 7.54 7.38 0 0 0
18/12/2008
7.54
 1,968,230 7.50 7.58 7.42 0 290 0
17/12/2008
7.50
 3,108,180 7.42 7.50 7.15 0 1,150 0
16/12/2008
7.42
 2,696,040 7.78 7.78 7.42 0 0 0
15/12/2008
7.78
 1,906,450 7.42 7.78 7.58 0 0 0
12/12/2008
7.42
 2,242,530 7.07 7.42 7.27 0 1,800 0
11/12/2008
7.07
 1,503,000 7.03 7.15 6.96 0 0 0
10/12/2008
7.03
 1,747,650 7.19 7.19 6.99 0 0 0
09/12/2008
7.19
 1,717,550 7.11 7.27 7.03 0 0 0
08/12/2008
7.11
 2,705,620 7.42 7.42 7.07 0 0 0
05/12/2008
7.42
 2,292,110 7.66 7.66 7.35 0 0 0
04/12/2008
7.66
 1,509,900 7.70 7.85 7.66 0 80 0
03/12/2008
7.70
 1,471,240 7.74 7.78 7.66 0 0 0
02/12/2008
7.74
 1,221,470 7.93 7.93 7.66 0 0 0
01/12/2008
7.93
 1,771,160 7.85 8.13 7.74 0 0 0
28/11/2008
7.85
 1,737,900 7.50 7.85 7.70 0 0 0
27/11/2008
7.50
 2,534,160 7.78 7.78 7.46 0 0 0
26/11/2008
7.78
 2,056,650 8.13 8.13 7.78 0 0 0
25/11/2008
8.13
 1,611,360 8.09 8.21 8.05 0 0 0
24/11/2008
8.09
 2,758,000 8.05 8.21 8.01 0 0 0
21/11/2008
8.05
 4,252,310 8.40 8.40 8.01 0 0 0
20/11/2008
8.40
 3,613,420 8.83 8.83 8.40 0 0 0
19/11/2008
8.83
 1,957,890 9.03 9.14 8.83 0 0 0
18/11/2008
9.03
 2,153,190 9.07 9.10 8.87 0 0 0
17/11/2008
9.07
 1,711,740 9.22 9.34 8.99 0 0 0
14/11/2008
9.22
 2,465,090 9.03 9.38 9.14 0 0 0
13/11/2008
9.03
 2,833,500 8.95 9.18 8.75 0 0 0
12/11/2008
8.95
 2,528,350 8.56 8.95 8.28 0 0 0
11/11/2008
8.56
 3,706,730 8.99 8.99 8.56 0 0 0
10/11/2008
8.99
 4,483,890 9.10 9.42 8.95 0 0 0
07/11/2008
9.10
 2,443,830 9.57 9.57 9.10 0 0 0
06/11/2008
9.57
 7,248,270 9.46 9.92 9.38 0 0 0
05/11/2008
9.46
 2,587,200 9.03 9.46 9.38 0 0 0
04/11/2008
9.03
 3,937,070 8.60 9.03 8.60 0 0 0
03/11/2008
8.60
 4,027,890 8.52 8.87 8.36 0 0 0
31/10/2008
8.52
 1,151,500 8.13 8.52 8.52 0 0 0
30/10/2008
8.13
 3,295,480 7.78 8.13 7.89 0 0 0
29/10/2008
7.78
 2,380,740 7.42 7.78 7.58 0 0 0
28/10/2008
7.42
 3,256,710 7.50 7.50 7.15 0 2,680 0
27/10/2008
7.50
 1,946,980 7.89 7.89 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |