Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.30
-4.30
(-6.36%)
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
(2026-02-23) 		4.70 7.47% 216,673,500 -19,717,800 -1,290.7
60.80
67.80
63.30
2 tháng
(2026-01-19) 		9.30 15.95% 461,362,300 1,096,300 -5.1
58.10
67.80
63.30
3 tháng
(2025-12-18) 		19.60 40.83% 823,262,600 -6,236,100 -318.9
48
67.80
63.30
6 tháng
(2025-09-19) 		12.40 22.46% 1,331,696,800 -92,660,000 -4,840.5
46
67.80
63.30
12 tháng
(2025-03-24) 		29 75.13% 3,008,403,600 -153,550,877 -7,428.0
33.10
67.80
63.30
24 tháng
(2024-03-28) 		35.60 111.25% 5,917,125,300 -209,531,484 -9,407.4
26.80
67.80
63.30
36 tháng
(2023-04-03) 		40.85 152.71% 10,576,338,300 -298,388,804 -11,898.2
24.95
67.80
63.30
60 tháng
(2021-04-13) 		44.90 197.80% 21,044,082,100 34,856,123 -3,198.8
14.85
67.80
63.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |