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)
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
16/03/2007
26.01
 996,470 24.77 26.01 26.01 660 200 0
15/03/2007
24.77
 709,830 26.01 26.01 24.77 18,000 0 0
14/03/2007
26.01
 889,080 27.25 27.25 26.01 0 0 0
13/03/2007
27.25
 1,006,080 26.01 27.25 27.25 0 0 0
12/03/2007
26.01
 1,124,790 24.77 26.01 26.01 0 660 0
09/03/2007
24.77
 1,344,220 24.60 25.66 24.77 1,570 18,000 0
08/03/2007
24.60
 356,810 23.54 24.60 24.60 1,400 0 0
07/03/2007
23.54
 213,780 22.47 23.54 23.54 0 0 0
06/03/2007
22.47
 157,450 21.41 22.47 22.47 0 0 0
05/03/2007
21.41
 199,110 20.53 21.41 21.41 0 0 0
02/03/2007
20.53
 1,173,970 19.64 20.53 20.00 220 1,540 0
01/03/2007
19.64
 1,169,600 19.11 20.00 19.47 0 1,430 0
28/02/2007
19.11
 1,526,510 18.94 19.82 19.11 0 0 0
27/02/2007
18.94
 1,033,090 18.05 18.94 18.94 0 0 0
26/02/2007
18.05
 795,470 17.34 18.05 18.05 4,420 0 0
15/02/2007
17.34
 770,430 17.43 17.61 17.34 0 0 0
14/02/2007
17.43
 505,450 17.52 17.52 17.43 9,700 1,560 0
13/02/2007
17.52
 501,140 17.52 17.70 17.52 0 0 0
12/02/2007
17.52
 440,390 17.17 17.52 17.17 2,000 2,860 0
09/02/2007
17.17
 540,740 17.17 17.17 16.81 20 0 0
08/02/2007
17.17
 527,940 17.70 17.70 17.17 0 9,700 0
07/02/2007
17.70
 881,820 17.34 17.70 17.70 32,430 0 0
06/02/2007
17.34
 672,460 16.99 17.34 17.08 0 2,000 0
05/02/2007
16.99
 667,550 16.81 17.17 16.99 0 20 0
02/02/2007
16.81
 469,480 16.99 16.99 16.81 0 0 0
01/02/2007
16.99
 737,080 17.34 17.34 16.99 0 32,430 0
31/01/2007
17.34
 825,040 17.70 17.70 17.34 0 0 0
30/01/2007
17.70
 504,630 17.61 17.70 17.61 0 0 0
29/01/2007
17.61
 857,290 17.34 17.61 17.61 40 0 0
26/01/2007
17.34
 1,316,130 16.81 17.34 16.81 10 0 0
25/01/2007
16.81
 1,875,550 17.70 17.70 16.81 1,650 0 0
24/01/2007
17.70
 154,660 16.90 17.70 17.70 0 0 0
23/01/2007
16.90
 44,110 16.10 16.90 16.90 0 40 0
22/01/2007
16.10
 134,310 15.40 16.10 16.10 0 0 0
19/01/2007
15.40
 499,510 14.69 15.40 15.40 0 0 0
18/01/2007
14.69
 1,327,250 14.07 14.69 14.69 1,250 0 0
17/01/2007
14.07
 1,193,260 13.45 14.07 14.07 0 440 0
16/01/2007
13.45
 1,315,340 12.83 13.45 13.36 0 0 0
15/01/2007
12.83
 915,790 12.74 12.83 12.74 0 960 0
12/01/2007
12.74
 832,080 12.83 12.83 12.74 0 700 0
11/01/2007
12.83
 588,080 12.92 12.92 12.83 0 550 0
10/01/2007
12.92
 689,330 13.10 13.10 12.92 0 0 0
09/01/2007
13.10
 596,710 13.18 13.18 13.10 0 0 0
08/01/2007
13.18
 750,770 13.36 13.36 13.18 0 0 0
05/01/2007
13.36
 602,830 13.45 13.45 13.36 2,000 0 0
04/01/2007
13.45
 717,040 12.92 13.45 13.18 200 0 0
03/01/2007
12.92
 364,880 12.65 12.92 12.74 1,100 0 0
02/01/2007
12.65
 545,960 12.74 13.01 12.65 0 0 0
29/12/2006
12.74
 427,680 12.65 12.74 12.56 0 2,000 0
28/12/2006
12.65
 362,220 12.83 12.83 12.65 0 0 0
27/12/2006
12.83
 469,440 12.74 12.92 12.83 0 1,300 0
26/12/2006
12.74
 571,160 12.65 12.83 12.74 950 0 0
25/12/2006
12.65
 576,660 12.12 12.65 12.30 0 0 0
22/12/2006
12.12
 773,240 12.56 12.56 12.03 0 0 0
21/12/2006
12.56
 1,260,800 12.92 13.45 12.56 4,840 0 0
20/12/2006
12.92
 1,236,380 12.39 12.92 12.56 0 950 0
19/12/2006
12.39
 1,269,640 11.95 12.39 12.21 0 0 0
18/12/2006
11.95
 1,196,360 11.86 12.30 11.95 0 0 0
15/12/2006
11.86
 669,860 11.50 11.86 11.59 0 4,840 0
14/12/2006
11.50
 531,450 11.68 11.68 11.50 0 0 0
13/12/2006
11.68
 484,060 11.68 11.68 11.68 8,160 0 0
12/12/2006
11.68
 595,410 12.03 12.03 11.68 3,200 0 0
11/12/2006
12.03
 845,050 11.77 12.03 12.03 0 0 0
08/12/2006
11.77
 159,600 11.77 11.77 11.77 0 0 0
07/12/2006
11.77
 724,950 11.24 11.77 11.33 0 8,160 0
06/12/2006
11.24
 391,760 11.24 11.33 11.24 2,000 3,200 0
05/12/2006
11.24
 328,060 11.33 11.33 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |