Ngân hàng TMCP Sài Gòn Thương Tín (stb)

71.30
-0.50
(-0.70%)
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
(2026-05-18) 		-0.30 -0.42% 113,817,800 -6,150,998 0
66.10
72.30
71.30
2 tháng
(2026-04-17) 		7.80 12.19% 234,012,300 -12,123,686 0
64
76.80
71.30
3 tháng
(2026-03-18) 		8.50 13.43% 410,402,700 -31,272,412 -340.4
59.90
76.80
71.30
6 tháng
(2025-12-18) 		23.80 49.58% 1,233,665,300 -37,508,512 -659.3
48
76.80
71.30
12 tháng
(2025-06-23) 		25.35 54.57% 2,491,947,400 -147,337,111 -6,377.5
46
76.80
71.30
24 tháng
(2024-06-26) 		42.30 143.39% 5,301,425,300 -219,908,112 -9,143.8
27.20
76.80
71.30
36 tháng
(2023-07-03) 		42.10 141.75% 10,021,805,600 -295,873,766 -11,345.2
26.30
76.80
71.30
60 tháng
(2021-07-12) 		43.40 152.82% 19,112,068,700 -50,679,189 -4,967.6
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)
09/08/2007
19.54
 448,330 19.03 19.54 19.20 0 0 0
08/08/2007
19.03
 421,800 19.03 19.37 19.03 0 20 0
07/08/2007
19.03
 359,170 18.69 19.03 18.86 0 0 0
06/08/2007
18.69
 394,900 19.03 19.20 18.69 0 0 0
03/08/2007
19.03
 319,110 19.37 19.37 19.03 0 0 0
02/08/2007
19.37
 670,280 19.37 19.71 19.37 0 0 0
01/08/2007
19.37
 524,820 18.52 19.37 18.52 0 0 0
31/07/2007
18.52
 543,710 19.37 19.37 18.52 0 0 0
30/07/2007
19.37
 241,360 19.88 19.88 19.20 0 0 0
27/07/2007
19.88
 304,360 19.88 19.88 19.88 0 0 0
26/07/2007
19.88
 332,060 20.22 20.22 19.88 0 0 0
25/07/2007
20.22
 242,310 20.39 20.39 20.22 0 0 0
24/07/2007
20.39
 284,340 20.56 20.56 20.39 0 0 0
23/07/2007
20.56
 465,830 20.73 20.73 20.56 260 0 0
20/07/2007
20.73
 594,500 20.73 20.73 20.73 0 0 0
19/07/2007
20.73
 362,620 21.07 21.07 20.73 0 0 0
18/07/2007
21.07
 470,850 21.07 21.07 21.07 0 0 0
17/07/2007
21.07
 710,180 20.90 21.07 20.73 0 260 0
16/07/2007
20.90
 516,650 21.41 21.41 20.90 0 0 0
13/07/2007
21.41
 385,910 21.41 21.41 21.07 0 0 0
12/07/2007
21.41
 478,190 21.75 21.75 21.24 0 0 0
11/07/2007
21.75
 719,840 21.58 21.75 21.75 0 0 0
10/07/2007
21.58
 703,820 21.41 21.58 21.58 0 0 0
09/07/2007
21.41
 369,540 21.07 21.41 21.07 0 0 0
06/07/2007
21.07
 618,380 21.24 21.24 21.07 0 0 0
05/07/2007
21.24
 737,430 21.75 21.75 21.24 0 0 0
04/07/2007
21.75
 1,052,300 20.73 21.75 21.07 0 0 0
03/07/2007
20.73
 984,330 21.58 21.58 20.73 1,110 0 0
02/07/2007
21.58
 845,440 22.42 22.42 21.58 0 0 0
29/06/2007
22.42
 533,490 22.76 22.76 22.42 0 0 0
28/06/2007
22.76
 426,320 23.10 23.10 22.76 0 0 0
27/06/2007
23.10
 446,000 23.61 23.61 23.10 0 1,110 0
26/06/2007
23.61
 693,090 23.27 23.78 23.61 0 0 0
25/06/2007
23.27
 721,200 22.76 23.27 22.76 560 0 0
22/06/2007
22.76
 991,370 23.27 23.27 22.76 440 0 0
21/06/2007
23.27
 1,066,620 24.12 24.12 23.27 480 0 0
20/06/2007
24.12
 896,620 24.46 24.46 24.12 0 0 0
19/06/2007
24.46
 638,990 24.80 24.80 24.46 0 560 0
18/06/2007
24.80
 392,170 25.14 25.14 24.80 0 440 0
15/06/2007
25.14
 475,780 25.48 25.48 25.14 0 480 0
14/06/2007
25.48
 794,600 25.31 25.48 25.48 0 0 0
13/06/2007
25.31
 809,000 24.63 25.31 24.63 0 0 0
12/06/2007
24.63
 1,036,940 25.48 25.48 24.63 110 0 0
11/06/2007
25.48
 777,460 26.67 26.67 25.48 0 0 0
08/06/2007
26.67
 2,315,260 26.67 27.86 26.67 0 0 0
07/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12)
Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
07/06/2007
26.67
 338,320 25.48 26.67 26.67 0 0 0
06/06/2007
25.48
 1,834,680 25.48 25.48 25.31 0 110 0
05/06/2007
25.48
 1,747,130 26.37 26.37 25.48 0 0 0
04/06/2007
26.37
 1,212,960 27.61 27.61 26.37 0 0 0
01/06/2007
27.61
 992,530 28.49 28.49 27.61 0 0 0
31/05/2007
28.49
 828,810 28.49 28.49 28.49 4,000 0 0
30/05/2007
28.49
 1,026,180 29.38 29.38 28.49 0 0 0
29/05/2007
29.38
 1,768,560 29.38 30.08 29.38 0 2,000 0
28/05/2007
29.38
 785,270 29.38 29.91 29.38 60 0 0
25/05/2007
29.38
 1,040,270 28.31 29.38 28.49 0 4,000 0
24/05/2007
28.31
 886,790 28.85 28.85 28.31 6,200 0 0
23/05/2007
28.85
 909,550 29.73 29.73 28.85 0 0 0
22/05/2007
29.73
 1,559,690 28.49 29.91 29.73 0 60 0
21/05/2007
28.49
 1,167,960 27.78 28.49 27.96 0 0 0
18/05/2007
27.78
 1,132,680 27.25 27.78 27.61 0 6,200 0
17/05/2007
27.25
 1,037,760 26.37 27.25 26.54 0 0 0
16/05/2007
26.37
 700,180 26.54 26.54 26.37 0 0 0
15/05/2007
26.54
 723,670 26.90 26.90 26.54 37,990 0 0
14/05/2007
26.90
 1,254,650 26.19 27.25 26.90 0 0 0
11/05/2007
26.19
 981,410 24.95 26.19 25.13 0 0 0
10/05/2007
24.95
 302,700 25.13 25.13 24.95 0 0 0
09/05/2007
25.13
 511,170 25.48 25.48 25.13 0 37,990 0
08/05/2007
25.48
 706,620 25.13 25.66 25.48 0 0 0
07/05/2007
25.13
 621,190 24.42 25.13 24.77 0 0 0
04/05/2007
24.42
 215,300 24.42 24.42 24.24 0 0 0
03/05/2007
24.42
 216,950 24.60 24.60 24.42 40 0 0
02/05/2007
24.60
 300,400 24.77 24.77 24.60 0 0 0
25/04/2007
24.77
 481,340 24.42 24.77 24.60 0 0 0
24/04/2007
24.42
 458,430 24.07 24.60 24.42 660 0 0
23/04/2007
24.07
 572,720 24.95 24.95 24.07 0 40 0
20/04/2007
24.95
 613,990 26.01 26.01 24.95 300 0 0
19/04/2007
26.01
 1,528,840 24.77 26.01 26.01 0 0 0
18/04/2007
24.77
 293,170 23.71 24.77 24.77 0 660 0
17/04/2007
23.71
 966,590 23.89 23.89 23.71 0 0 0
16/04/2007
23.89
 746,530 25.13 25.13 23.89 60 300 0
13/04/2007
25.13
 522,280 25.66 25.66 25.13 220 0 0
12/04/2007
25.66
 444,840 25.84 25.84 25.66 0 0 0
11/04/2007
25.84
 391,770 25.84 25.84 25.84 0 0 0
10/04/2007
25.84
 630,870 26.01 26.19 25.84 220 60 0
09/04/2007
26.01
 373,760 25.66 26.19 26.01 0 220 0
06/04/2007
25.66
 662,690 25.84 25.84 25.48 0 0 0
05/04/2007
25.84
 420,590 26.01 26.01 25.84 13,330 0 0
04/04/2007
26.01
 578,400 25.48 26.01 25.84 0 220 0
03/04/2007
25.48
 698,300 25.66 25.66 25.48 0 0 0
02/04/2007
25.66
 687,430 26.19 26.19 25.13 0 0 0
30/03/2007
26.19
 985,270 27.25 27.25 26.19 0 13,330 0
29/03/2007
27.25
 1,304,950 26.90 27.25 26.90 0 0 0
28/03/2007
26.90
 2,034,740 25.66 26.90 24.42 0 0 0
27/03/2007
25.66
 690,590 26.90 26.90 25.66 60 0 0
26/03/2007
26.90
 869,960 28.31 28.31 26.90 600 0 0
23/03/2007
28.31
 1,043,130 29.20 29.20 28.31 500 0 0
22/03/2007
29.20
 1,413,610 29.55 29.55 29.20 200 0 0
21/03/2007
29.55
 1,984,180 28.49 29.91 29.55 0 0 0
20/03/2007
28.49
 342,780 27.25 28.49 28.49 0 660 0
19/03/2007
27.25
 289,600 26.01 27.25 27.25 0 500 0

Chính sách bảo mật | Điều khoản sử dụng |