Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.20
1.30
(2.10%)
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
(2025-12-29) 		2.10 3.51% 374,465,500 -8,244,200 -312.5
51.80
63.50
61.90
2 tháng
(2025-11-28) 		13.40 27.57% 546,895,100 -11,336,200 -400.5
46
63.50
61.90
3 tháng
(2025-10-29) 		4.80 8.39% 734,087,500 -53,051,500 -2,476.6
46
63.50
61.90
6 tháng
(2025-07-31) 		12.05 24.12% 1,418,689,800 -109,002,699 -5,409.2
46
63.50
61.90
12 tháng
(2025-02-03) 		25.55 70.10% 2,968,657,600 -168,568,087 -7,771.1
33.10
63.50
61.90
24 tháng
(2024-02-07) 		30.90 99.36% 6,203,172,000 -202,451,563 -8,882.5
26.80
63.50
61.90
36 tháng
(2023-02-13) 		37.50 153.06% 10,853,690,300 -339,260,293 -12,570.5
23.35
63.50
61.90
60 tháng
(2021-02-22) 		43.40 233.33% 21,804,318,900 53,409,023 -2,409.2
14.85
63.50
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/10/2008
7.89
 1,987,530 8.17 8.17 7.81 0 0 0
23/10/2008
8.17
 1,937,030 8.60 8.60 8.17 0 0 0
22/10/2008
8.60
 998,420 8.75 8.75 8.48 0 0 0
21/10/2008
8.75
 2,482,370 8.36 8.75 8.48 0 0 0
20/10/2008
8.36
 851,010 8.56 8.60 8.32 0 0 0
17/10/2008
8.56
 1,263,300 8.48 8.60 8.48 0 0 0
16/10/2008
8.48
 2,260,740 8.79 8.79 8.36 0 38,000 0
15/10/2008
8.79
 3,776,850 8.40 8.79 8.52 0 0 0
14/10/2008
8.40
 36,750 8.01 8.40 8.40 0 0 0
13/10/2008
8.01
 1,661,310 7.89 8.17 7.89 0 0 0
10/10/2008
7.89
 3,509,630 8.28 8.28 7.89 0 14,000 0
09/10/2008
8.28
 2,847,480 8.24 8.64 8.01 0 3,000 0
08/10/2008
8.24
 4,175,540 8.67 8.67 8.24 0 0 0
07/10/2008
8.67
 1,650,130 9.10 9.10 8.67 0 15,000 0
06/10/2008
9.10
 2,517,420 9.57 9.57 9.10 0 0 0
03/10/2008
9.57
 1,105,680 9.73 9.73 9.57 0 0 0
02/10/2008
9.73
 1,833,580 9.38 9.77 9.38 0 0 0
01/10/2008
9.38
 3,109,650 9.30 9.53 9.14 0 0 0
30/09/2008
9.30
 441,940 9.77 9.77 9.30 0 0 0
29/09/2008
9.77
 2,272,160 10.16 10.32 9.77 0 0 0
26/09/2008
10.16
 3,006,260 9.92 10.39 9.77 0 0 0
25/09/2008
9.92
 1,895,560 9.46 9.92 9.57 0 0 0
24/09/2008
9.46
 1,872,870 9.77 9.77 9.38 0 0 0
23/09/2008
9.77
 4,780,250 9.92 10.35 9.57 0 0 0
22/09/2008
9.92
 766,660 9.46 9.92 9.92 0 0 0
19/09/2008
9.46
 1,997,090 9.03 9.46 9.46 0 0 0
18/09/2008
9.03
 721,170 9.49 9.49 9.03 0 4,000 0
17/09/2008
9.49
 2,547,410 9.96 9.96 9.49 0 0 0
16/09/2008
9.96
 3,393,460 10.47 10.47 9.96 0 11,390 0
15/09/2008
10.47
 4,484,390 10.00 10.47 9.96 0 14,000 0
12/09/2008
10.00
 4,749,580 10.51 10.51 10.00 0 0 0
11/09/2008
10.51
 4,149,030 10.94 10.94 10.47 0 0 0
10/09/2008
10.94
 3,266,460 11.10 11.33 10.63 0 0 0
09/09/2008
11.10
 5,424,560 11.64 11.96 11.10 0 0 0
08/09/2008
11.64
 1,355,370 12.23 12.23 11.64 0 0 0
05/09/2008
12.23
 2,947,750 12.86 12.86 12.23 0 0 0
04/09/2008
12.86
 6,373,380 12.66 12.89 12.03 0 0 0
03/09/2008
12.66
 792,690 12.07 12.66 12.66 0 0 0
29/08/2008
12.07
 3,036,160 12.70 12.70 12.07 0 0 0
28/08/2008
12.70
 4,720,650 13.36 13.36 12.70 0 0 0
27/08/2008
13.36
 7,559,350 12.74 13.36 12.74 0 0 0
26/08/2008
12.74
 983,700 12.15 12.74 12.74 0 0 0
25/08/2008
12.15
 3,017,190 11.60 12.15 12.07 0 0 0
22/08/2008
11.60
 4,605,430 11.37 11.92 11.45 0 0 0
21/08/2008
11.37
 6,383,900 10.86 11.37 10.90 0 0 0
20/08/2008
10.86
 7,137,620 11.02 11.53 10.63 0 0 0
19/08/2008
11.02
 6,259,730 10.51 11.02 10.63 0 0 0
18/08/2008
10.51
 304,980 10.04 10.51 10.51 0 0 0
15/08/2008
10.04
 268,020 9.77 10.04 10.04 0 0 0
14/08/2008
9.77
 1,253,810 9.49 9.77 9.77 0 0 0
13/08/2008
9.49
 4,306,440 9.22 9.49 9.22 0 0 0
12/08/2008
9.22
 3,480,660 8.99 9.22 9.03 0 0 0
11/08/2008
8.99
 316,520 8.75 8.99 8.99 0 0 0
08/08/2008
8.75
 1,649,840 8.52 8.75 8.56 0 0 0
07/08/2008
8.52
 2,511,980 8.71 8.95 8.52 0 0 0
06/08/2008
8.71
 3,859,220 8.48 8.71 8.60 0 0 0
05/08/2008
8.48
 250,390 8.71 8.71 8.48 0 0 0
04/08/2008
8.71
 212,800 8.95 8.95 8.71 0 0 0
01/08/2008
8.95
 2,861,530 9.22 9.22 8.95 0 0 0
31/07/2008
9.22
 1,829,590 9.18 9.34 8.95 0 0 0
30/07/2008
9.18
 4,264,500 9.22 9.42 8.95 0 0 0
29/07/2008
9.22
 356,670 8.99 9.22 9.22 0 0 0
28/07/2008
8.99
 3,247,660 8.75 8.99 8.52 0 0 0
25/07/2008
8.75
 1,209,220 8.99 8.99 8.75 0 0 0
24/07/2008
8.99
 5,096,140 9.26 9.49 8.99 0 230 0
23/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
23/07/2008
9.26
 41,450 9.51 9.51 9.26 0 0 0
22/07/2008
9.51
 142,930 9.79 9.79 9.51 0 0 0
21/07/2008
9.79
 612,140 10.06 10.06 9.79 0 0 0
18/07/2008
10.06
 5,841,120 10.06 10.33 9.79 0 0 0
17/07/2008
10.06
 556,080 9.79 10.06 10.06 0 81,000 0
16/07/2008
9.79
 6,616,000 9.51 9.79 9.24 0 0 0
15/07/2008
9.51
 141,750 9.24 9.51 9.51 0 0 0
14/07/2008
9.24
 152,780 9.00 9.24 9.24 0 0 0
11/07/2008
9.00
 336,910 8.77 9.00 9.00 0 0 0
10/07/2008
8.77
 1,263,930 8.53 8.77 8.77 0 0 0
09/07/2008
8.53
 2,778,590 8.29 8.53 8.32 0 0 0
08/07/2008
8.29
 2,827,110 8.05 8.29 7.81 0 0 0
07/07/2008
8.05
 3,757,040 8.29 8.53 8.05 0 0 0
04/07/2008
8.29
 1,225,200 8.05 8.29 8.29 0 0 0
03/07/2008
8.05
 1,225,910 7.85 8.05 7.98 0 0 0
02/07/2008
7.85
 3,359,180 7.64 7.85 7.47 0 0 0
01/07/2008
7.64
 1,202,170 7.44 7.64 7.58 0 0 0
30/06/2008
7.44
 1,471,770 7.34 7.47 7.24 0 0 0
27/06/2008
7.34
 1,550,120 7.14 7.34 6.97 0 0 0
26/06/2008
7.14
 2,113,170 7.27 7.47 7.07 0 56,000 0
25/06/2008
7.27
 1,536,340 7.07 7.27 7.14 0 0 0
24/06/2008
7.07
 1,709,030 6.86 7.07 6.80 0 0 0
23/06/2008
6.86
 2,735,140 6.69 6.86 6.63 0 2,560 0
20/06/2008
6.69
 251,780 6.90 6.90 6.69 0 0 0
19/06/2008
6.90
 361,810 7.10 7.10 6.90 0 0 0
18/06/2008
7.10
 5,498,700 7.24 7.37 7.10 0 0 0
17/06/2008
7.24
 118,300 7.10 7.24 7.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |