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)
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
11/01/2008
20.90
 879,290 20.56 21.07 20.73 0 0 0
10/01/2008
20.56
 1,589,280 20.90 20.90 20.22 0 200 0
09/01/2008
20.90
 848,460 21.41 21.41 20.90 0 0 0
08/01/2008
21.41
 722,490 21.24 21.75 21.41 0 0 0
07/01/2008
21.24
 673,470 21.75 21.75 21.24 0 0 0
04/01/2008
21.75
 462,710 21.58 21.75 21.58 0 0 0
03/01/2008
21.58
 614,520 21.92 21.92 21.58 0 0 0
02/01/2008
21.92
 401,990 22.25 22.25 21.92 0 0 0
28/12/2007
22.25
 586,780 22.09 22.42 22.09 0 10 0
27/12/2007
22.09
 712,140 22.25 22.42 22.09 0 0 0
26/12/2007
22.25
 772,790 21.92 22.42 21.58 0 0 0
25/12/2007
21.92
 1,520,600 22.59 22.59 21.75 0 0 0
24/12/2007
22.59
 644,050 22.59 22.59 22.42 0 0 0
21/12/2007
22.59
 644,670 22.42 22.59 22.42 0 0 0
20/12/2007
22.42
 868,510 22.93 22.93 22.25 0 0 0
19/12/2007
22.93
 1,048,910 22.25 23.27 22.42 0 0 0
18/12/2007
22.25
 674,730 22.25 22.25 22.09 0 60 0
17/12/2007
22.25
 798,670 22.42 22.42 22.25 0 0 0
14/12/2007
22.42
 626,000 22.25 22.42 22.09 0 0 0
13/12/2007
22.25
 890,940 22.59 22.59 22.25 0 0 0
12/12/2007
22.59
 1,617,660 22.59 22.93 22.42 0 0 0
11/12/2007
22.59
 1,096,070 22.93 22.93 22.59 0 0 0
10/12/2007
22.93
 1,021,630 23.27 23.27 22.93 0 0 0
07/12/2007
23.27
 1,063,270 23.10 23.44 22.93 0 0 0
06/12/2007
23.10
 984,950 23.27 23.27 23.10 0 0 0
05/12/2007
23.27
 1,388,110 23.78 23.78 23.27 0 0 0
04/12/2007
23.78
 1,935,740 23.78 24.12 23.78 0 0 0
03/12/2007
23.78
 2,122,240 23.27 23.78 23.44 0 0 0
30/11/2007
23.27
 1,291,470 23.27 23.27 22.93 0 0 0
29/11/2007
23.27
 1,100,770 23.10 23.44 23.10 0 0 0
28/11/2007
23.10
 1,072,540 22.93 23.10 22.93 0 0 0
27/11/2007
22.93
 942,330 23.44 23.44 22.93 0 0 0
26/11/2007
23.44
 2,681,010 22.76 23.44 23.10 0 0 0
23/11/2007
22.76
 1,312,270 22.09 22.76 22.09 0 0 0
22/11/2007
22.09
 1,004,420 21.75 22.42 21.92 0 0 0
21/11/2007
21.75
 815,580 21.92 21.92 21.41 0 0 0
20/11/2007
21.92
 941,320 22.09 22.25 21.92 0 400 0
19/11/2007
22.09
 554,530 22.09 22.25 21.92 0 0 0
16/11/2007
22.09
 963,270 22.59 22.59 22.09 0 0 0
15/11/2007
22.59
 2,697,970 21.75 22.76 22.09 0 0 0
14/11/2007
21.75
 992,460 20.73 21.75 21.75 0 0 0
13/11/2007
20.73
 1,600,700 21.58 21.58 20.73 0 0 0
12/11/2007
21.58
 1,650,760 22.42 22.42 21.58 0 0 0
09/11/2007
22.42
 897,770 22.76 22.76 22.25 0 0 0
08/11/2007
22.76
 776,700 22.76 23.10 22.76 0 0 0
07/11/2007
22.76
 983,030 22.42 22.93 22.59 0 0 0
06/11/2007
22.42
 1,186,790 22.76 22.76 22.42 0 0 0
05/11/2007
22.76
 1,065,790 23.10 23.10 22.59 0 0 0
02/11/2007
23.10
 697,830 23.61 23.61 23.10 0 0 0
01/11/2007
23.61
 1,243,420 22.93 23.78 23.44 0 0 0
31/10/2007
22.93
 1,070,850 23.10 23.10 22.76 0 0 0
30/10/2007
23.10
 941,550 23.27 23.27 23.10 0 0 0
29/10/2007
23.27
 1,001,170 23.61 23.61 23.27 0 0 0
26/10/2007
23.61
 1,072,580 23.61 23.78 23.44 0 0 0
25/10/2007
23.61
 1,118,010 23.78 23.95 23.61 0 0 0
24/10/2007
23.78
 1,043,610 23.61 24.12 23.44 0 0 0
23/10/2007
23.61
 980,930 23.95 23.95 23.61 0 0 0
22/10/2007
23.95
 1,312,020 24.46 24.46 23.95 0 0 0
19/10/2007
24.46
 1,594,200 23.44 24.46 23.27 0 0 0
18/10/2007
23.44
 1,735,500 24.12 24.12 23.44 0 0 0
17/10/2007
24.12
 1,405,030 24.29 24.29 24.12 0 0 0
16/10/2007
24.29
 1,406,560 24.63 24.63 24.29 0 0 0
15/10/2007
24.63
 1,504,190 24.80 24.80 24.63 0 0 0
12/10/2007
24.80
 2,106,760 24.80 24.80 24.46 0 0 0
11/10/2007
24.80
 1,338,390 24.63 24.80 24.46 0 0 0
10/10/2007
24.63
 1,768,320 25.14 25.14 24.63 300,000 300,000 0
09/10/2007
25.14
 3,372,370 24.12 25.31 24.80 150,000 150,000 0
08/10/2007
24.12
 2,305,510 23.10 24.12 23.61 0 600 0
05/10/2007
23.10
 2,169,250 23.27 23.27 23.10 0 0 0
04/10/2007
23.27
 2,189,340 23.44 23.44 23.27 0 0 0
03/10/2007
23.44
 2,107,030 23.61 23.61 23.27 0 0 0
02/10/2007
23.61
 2,651,550 23.95 23.95 23.27 0 0 0
01/10/2007
23.95
 2,323,070 23.78 24.12 23.95 0 0 0
28/09/2007
23.78
 3,038,330 23.27 23.78 23.44 0 0 0
27/09/2007
23.27
 2,013,360 24.12 24.12 23.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |