Ngân hàng TMCP Sài Gòn Thương Tín (stb)

76.20
0.40
(0.53%)
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
(2026-08-18) 		0.60 0.80% 98,225,800 -305,000 0
51.80
78
76.20
2 tháng
(2026-07-20) 		2.80 3.84% 173,686,200 -305,000 0
51.80
78
76.20
3 tháng
(2026-06-19) 		3.50 4.84% 267,258,100 -305,000 0
51.80
78
76.20
6 tháng
(2026-03-23) 		15.80 26.33% 658,631,900 -305,000 0
51.80
78
76.20
12 tháng
(2025-09-22) 		21 38.32% 2,066,617,600 -305,000 0
46
78
76.20
24 tháng
(2024-09-27) 		42.20 125.60% 5,090,577,600 -305,000 0
31.95
78
76.20
36 tháng
(2023-10-03) 		46.60 159.59% 9,043,009,900 -305,000 0
26.30
78
76.20
60 tháng
(2021-10-13) 		49.55 188.76% 18,473,081,600 223,275,365 5,618.2
14.85
78
76.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
38.80
 9,606,400 39.30 39.70 38.80 0 0 0
04/03/2025
39.20
 9,150,800 38.65 39.40 38.50 0 0 0
03/03/2025
38.85
 5,444,600 38.35 38.85 38.35 0 0 0
28/02/2025
38.25
 5,601,900 38.25 38.70 38.25 0 0 0
27/02/2025
38.30
 12,864,400 38.55 38.65 38.10 0 0 0
26/02/2025
38.55
 15,149,500 39.25 39.35 38.55 0 0 0
25/02/2025
39.25
 6,148,600 39.50 39.70 39.25 0 0 0
24/02/2025
39.40
 7,261,100 38.85 39.60 38.70 0 0 0
21/02/2025
38.85
 8,170,200 38.75 38.95 38.30 0 0 0
20/02/2025
38.75
 7,041,600 38.90 39.05 38.55 0 0 0
19/02/2025
38.75
 7,478,000 38.65 39.10 38.50 0 0 0
18/02/2025
38.65
 8,042,000 38.30 39.15 38.15 0 0 0
17/02/2025
38.30
 6,088,300 38.25 38.50 38.10 0 0 0
14/02/2025
38.25
 8,007,000 39.30 39.30 38.25 0 0 0
13/02/2025
38.80
 4,741,600 38.50 38.80 38.40 0 0 0
12/02/2025
38.65
 8,553,900 38.50 38.85 38.30 0 0 0
11/02/2025
38.50
 5,513,100 38.40 38.70 38.15 0 0 0
10/02/2025
38.45
 21,128,100 37.40 38.85 37.20 0 0 0
07/02/2025
37.45
 11,948,300 37.35 38.10 37.20 0 0 0
06/02/2025
37.35
 8,268,500 37.50 37.85 37.30 0 0 0
05/02/2025
37.25
 5,279,300 37.45 37.50 37 0 0 0
04/02/2025
37.30
 12,650,000 36.70 37.80 36.65 0 0 0
03/02/2025
38.25
 5,601,900 38.25 38.70 38.25 0 0 0
31/01/2025
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
30/01/2025
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
29/01/2025
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
28/01/2025
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
27/01/2025
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
24/01/2025
37
 4,818,200 37.30 37.35 36.90 0 0 0
23/01/2025
37
 10,155,400 36.65 37.55 36.45 0 0 0
22/01/2025
36.35
 7,602,200 36.20 36.65 36.15 0 0 0
21/01/2025
36.05
 5,396,100 36.45 36.45 35.90 0 0 0
20/01/2025
35.95
 6,359,200 35.85 36.35 35.75 0 0 0
17/01/2025
35.75
 5,715,900 35.40 35.80 35.15 0 0 0
16/01/2025
35.45
 9,548,300 35.40 35.80 35.05 0 0 0
15/01/2025
35.10
 6,977,700 35.40 35.45 35.10 0 0 0
14/01/2025
35.40
 4,412,700 35.30 35.40 34.90 0 0 0
13/01/2025
35.30
 8,382,600 35 35.35 34.70 0 0 0
10/01/2025
35.20
 15,560,200 36.40 36.55 35.20 0 0 0
09/01/2025
36.40
 5,593,400 36.80 36.90 36.40 0 0 0
08/01/2025
36.70
 6,074,100 36.70 36.90 36.50 0 0 0
07/01/2025
36.90
 7,377,300 36.45 37.05 36.35 0 0 0
06/01/2025
36.25
 9,584,000 36.10 36.60 36.05 0 0 0
03/01/2025
36.10
 8,642,600 36.95 36.95 36.10 0 0 0
02/01/2025
37
 5,957,100 36.95 37.20 36.60 0 0 0
01/01/2025
36.90
 9,388,400 37.55 37.55 36.90 0 0 0
31/12/2024
36.90
 9,388,400 37.55 37.55 36.90 0 0 0
30/12/2024
37.85
 10,631,900 37.35 37.85 36.80 0 0 0
27/12/2024
37.40
 11,145,700 37.20 37.40 36.90 0 0 0
26/12/2024
37.10
 16,442,000 36.45 37.40 36.35 0 0 0
25/12/2024
36.25
 24,376,900 34.80 36.50 34.75 0 0 0
24/12/2024
34.70
 6,484,800 34.55 34.75 34.35 0 0 0
23/12/2024
34.50
 10,898,800 34.15 35 34.10 0 0 0
20/12/2024
33.85
 7,578,900 33.75 33.95 33.50 0 0 0
19/12/2024
33.90
 8,676,200 33.80 34 33.55 0 0 0
18/12/2024
34.20
 4,850,900 34.10 34.20 33.85 0 0 0
17/12/2024
34.10
 3,703,800 34.10 34.20 33.85 0 0 0
16/12/2024
34.10
 4,502,700 34 34.10 33.85 0 0 0
13/12/2024
34
 7,644,600 33.80 34.20 33.55 0 0 0
12/12/2024
33.80
 4,826,000 33.65 34.10 33.65 0 0 0
11/12/2024
33.65
 5,182,000 33.80 33.90 33.50 0 0 0
10/12/2024
33.50
 5,671,300 34.05 34.20 33.50 0 0 0
09/12/2024
34
 5,819,800 33.70 34.10 33.60 0 0 0
06/12/2024
33.80
 5,016,000 33.90 33.95 33.60 0 0 0
05/12/2024
33.95
 13,198,900 32.35 34 32.25 0 0 0
04/12/2024
32.40
 5,780,600 32.55 32.60 32.15 0 0 0
03/12/2024
32.60
 8,715,400 33.15 33.15 32.60 0 0 0
02/12/2024
33.10
 5,222,300 33.40 33.40 32.85 0 0 0
29/11/2024
33.30
 6,626,200 33.05 33.30 32.80 0 0 0
28/11/2024
33.15
 8,503,500 33.20 33.60 32.95 0 0 0
27/11/2024
33.20
 5,196,000 33.10 33.30 32.80 0 0 0
26/11/2024
33.20
 6,126,800 33 33.35 32.95 0 0 0
25/11/2024
32.85
 5,082,200 32.70 33.15 32.65 0 0 0
22/11/2024
32.65
 5,610,500 33 33.15 32.60 0 0 0
21/11/2024
33.05
 8,026,600 32.40 33.05 32.25 0 0 0
20/11/2024
32.40
 8,575,900 31.70 32.75 31.30 0 0 0
19/11/2024
31.95
 7,271,700 32.60 32.60 31.75 0 0 0
18/11/2024
32.60
 10,149,900 32.55 32.70 31.90 0 0 0
15/11/2024
32.40
 12,216,400 32.40 32.85 32.20 0 0 0
14/11/2024
32.50
 9,004,900 33.55 33.55 32.50 0 0 0
13/11/2024
33.40
 15,006,400 33.50 33.50 32.40 0 0 0
12/11/2024
33.55
 14,613,800 33.80 33.90 33.25 0 0 0
11/11/2024
33.80
 32,893,000 35.40 35.55 33.40 0 0 0
08/11/2024
35.50
 9,413,400 35.85 36 35 0 0 0
07/11/2024
35.60
 8,231,800 35.60 35.80 35.40 0 0 0
06/11/2024
35.50
 6,934,000 35 35.50 34.80 0 0 0
05/11/2024
34.85
 6,852,800 34.85 35.30 34.85 0 0 0
04/11/2024
34.90
 11,339,100 35 35.35 34.65 0 0 0
01/11/2024
35
 9,112,000 35 35.25 34.95 0 0 0
31/10/2024
35.20
 17,764,700 34.80 35.70 34.60 0 0 0
30/10/2024
34.80
 17,096,800 34.20 35.20 33.95 0 0 0
29/10/2024
34.05
 10,111,000 33.85 34.30 33.80 0 0 0
28/10/2024
33.75
 11,423,600 33.30 34.10 33.30 0 0 0
25/10/2024
33.45
 19,673,700 33.65 34 33.30 0 0 0
24/10/2024
33.40
 32,157,700 35.80 35.80 33.40 0 0 0
23/10/2024
35.80
 12,097,200 35.10 35.80 34.65 0 0 0
22/10/2024
35
 17,680,700 35.25 35.90 34.90 0 0 0
21/10/2024
35.25
 13,537,800 35.65 36.10 35.25 0 0 0
18/10/2024
35.55
 32,868,800 35.10 36.45 34.70 0 0 0
17/10/2024
34.60
 27,209,600 33.70 34.60 33.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |