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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |