Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.90
2
(3.23%)
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)
16/06/2008
7.10
 2,033,650 6.97 7.10 7.10 0 4,660 0
13/06/2008
6.97
 1,719,330 7.10 7.10 6.97 0 0 0
12/06/2008
7.10
 901,800 7.24 7.24 7.10 0 0 0
11/06/2008
7.24
 2,736,380 7.37 7.47 7.24 0 0 0
10/06/2008
7.37
 28,230 7.51 7.51 7.37 0 0 0
09/06/2008
7.51
 36,230 7.64 7.64 7.51 0 0 0
06/06/2008
7.64
 56,610 7.78 7.78 7.64 0 0 0
05/06/2008
7.78
 68,810 7.92 7.92 7.78 0 0 0
04/06/2008
7.92
 57,800 8.05 8.05 7.92 0 0 0
03/06/2008
8.05
 49,010 8.19 8.19 8.05 0 0 0
02/06/2008
8.19
 55,000 8.32 8.32 8.19 0 0 0
30/05/2008
8.32
 113,350 8.46 8.46 8.32 0 0 0
29/05/2008
8.46
 0 8.46 8.46 8.46 0 0 0
28/05/2008
8.46
 0 8.46 8.46 8.46 0 0 0
27/05/2008
8.46
 0 8.46 8.46 8.46 0 0 0
26/05/2008
8.46
 46,980 8.63 8.63 8.46 0 0 0
23/05/2008
8.63
 53,830 8.80 8.80 8.63 0 0 0
22/05/2008
8.80
 39,270 8.97 8.97 8.80 0 0 0
21/05/2008
8.97
 33,420 9.14 9.14 8.97 0 0 0
20/05/2008
9.14
 60,720 9.31 9.31 9.14 0 0 0
19/05/2008
9.31
 112,750 9.48 9.48 9.31 0 0 0
16/05/2008
9.48
 329,920 9.65 9.65 9.48 0 0 0
15/05/2008
9.65
 76,900 9.82 9.82 9.65 0 0 0
14/05/2008
9.82
 30,620 9.99 9.99 9.82 0 1,990 0
13/05/2008
9.99
 120,780 10.16 10.16 9.99 0 0 0
12/05/2008
10.16
 126,130 10.36 10.36 10.16 0 0 0
09/05/2008
10.36
 166,420 10.57 10.57 10.36 0 0 0
08/05/2008
10.57
 45,520 10.77 10.77 10.57 0 0 0
07/05/2008
10.77
 67,740 10.97 10.97 10.77 0 0 0
06/05/2008
10.97
 75,630 11.18 11.18 10.97 0 0 0
05/05/2008
11.18
 661,830 11.38 11.38 11.18 0 0 0
29/04/2008
11.38
 1,769,600 11.59 11.76 11.38 0 0 0
28/04/2008
11.59
 1,789,050 11.79 11.79 11.59 0 0 0
25/04/2008
11.79
 2,127,780 12.03 12.03 11.79 0 0 0
24/04/2008
12.03
 1,997,750 12.27 12.27 12.03 0 0 0
23/04/2008
12.27
 111,190 12.50 12.50 12.27 0 0 0
22/04/2008
12.50
 157,010 12.74 12.74 12.50 0 0 0
21/04/2008
12.74
 203,040 12.98 12.98 12.74 0 0 0
18/04/2008
12.98
 1,228,000 13.22 13.22 12.98 0 0 0
17/04/2008
13.22
 2,453,700 12.98 13.22 12.74 0 0 0
16/04/2008
12.98
 124,960 13.22 13.22 12.98 0 0 0
11/04/2008
13.22
 262,360 13.45 13.45 13.22 0 0 0
10/04/2008
13.45
 629,960 13.73 13.73 13.45 0 0 0
09/04/2008
13.73
 1,965,990 13.49 13.73 13.59 0 0 0
08/04/2008
13.49
 3,637,510 13.25 13.49 13.01 0 0 0
07/04/2008
13.25
 21,910 13.01 13.25 13.25 0 0 0
04/04/2008
13.01
 10,920 12.91 13.01 13.01 0 0 0
03/04/2008
12.91
 9,010 12.81 12.91 12.91 0 0 0
02/04/2008
12.81
 27,920 12.71 12.81 12.81 0 0 0
01/04/2008
12.71
 28,570 12.61 12.71 12.71 0 0 0
31/03/2008
12.61
 43,730 12.50 12.61 12.61 0 0 0
28/03/2008
12.50
 55,000 12.40 12.50 12.50 0 0 0
27/03/2008
12.40
 124,040 12.30 12.40 12.40 0 0 0
26/03/2008
12.30
 3,988,170 11.72 12.30 11.89 0 0 0
25/03/2008
11.72
 769,720 12.33 12.33 11.72 0 0 0
24/03/2008
12.33
 1,060,320 12.98 12.98 12.33 0 0 0
21/03/2008
12.98
 2,739,960 13.66 13.66 12.98 0 0 0
20/03/2008
13.66
 2,089,380 14.27 14.54 13.66 0 0 0
19/03/2008
14.27
 3,995,780 14.98 15.63 14.27 0 0 0
18/03/2008
14.98
 789,580 15.77 15.77 14.98 0 0 0
17/03/2008
15.77
 1,901,400 16.58 16.58 15.77 0 0 0
14/03/2008
16.58
 791,690 16.72 16.72 16.55 0 0 0
13/03/2008
16.72
 910,700 16.65 16.82 16.51 0 0 0
12/03/2008
16.65
 1,831,430 16.31 16.99 16.31 0 0 0
11/03/2008
16.31
 2,477,210 17.16 17.16 16.31 0 0 0
10/03/2008
17.16
 3,678,390 16.58 17.33 16.65 0 0 0
07/03/2008
16.58
 251,110 15.80 16.58 16.58 0 0 0
06/03/2008
15.80
 1,083,650 15.05 15.80 15.80 0 0 0
05/03/2008
15.05
 839,590 15.83 15.83 15.05 0 0 0
04/03/2008
15.83
 1,238,100 16.65 16.65 15.83 0 0 0
03/03/2008
16.65
 1,902,480 17.50 17.50 16.65 0 1,100 0
29/02/2008
17.50
 1,126,520 17.67 17.67 17.33 0 0 0
28/02/2008
17.67
 1,322,580 17.84 18.01 17.50 0 0 0
27/02/2008
17.84
 1,075,170 18.01 18.52 17.67 0 630 0
26/02/2008
18.01
 1,524,000 18.86 18.86 18.01 0 0 0
25/02/2008
18.86
 1,806,110 18.01 18.86 18.18 0 0 0
22/02/2008
18.01
 2,903,690 18.18 18.18 17.33 0 0 0
21/02/2008
18.18
 837,840 19.03 19.03 18.18 0 0 0
20/02/2008
19.03
 1,460,080 19.88 20.05 19.03 0 0 0
19/02/2008
19.88
 1,434,650 20.05 20.05 19.37 0 600 0
18/02/2008
20.05
 2,576,520 20.90 20.90 19.88 0 0 0
15/02/2008
20.90
 544,210 21.07 21.07 20.73 0 0 0
14/02/2008
21.07
 824,890 20.90 21.41 21.07 0 0 0
13/02/2008
20.90
 757,510 21.24 21.24 20.73 0 0 0
12/02/2008
21.24
 507,520 21.92 21.92 21.24 0 0 0
01/02/2008
21.92
 1,162,700 21.92 22.09 21.75 0 0 0
31/01/2008
21.92
 1,615,820 21.92 21.92 21.07 0 0 0
30/01/2008
21.92
 1,767,370 20.90 21.92 21.41 0 60 0
29/01/2008
20.90
 1,215,860 20.22 20.90 20.05 0 0 0
28/01/2008
20.22
 821,580 19.88 20.22 19.71 0 0 0
25/01/2008
19.88
 873,020 19.54 20.05 19.54 0 0 0
24/01/2008
19.54
 991,850 19.88 20.39 19.54 0 0 0
23/01/2008
19.88
 1,264,960 20.39 20.39 19.54 0 0 0
22/01/2008
20.39
 984,810 20.90 20.90 20.39 0 0 0
21/01/2008
20.90
 706,520 21.07 21.07 20.56 0 0 0
18/01/2008
21.07
 797,810 20.73 21.24 20.56 0 0 0
17/01/2008
20.73
 1,852,760 20.56 21.58 20.39 0 0 0
16/01/2008
20.56
 790,730 19.71 20.56 20.39 0 0 0
15/01/2008
19.71
 1,579,070 20.39 20.39 19.71 0 1,060 0
14/01/2008
20.39
 855,060 20.90 20.90 20.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |