Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.30
-4.30
(-6.36%)
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
(2026-02-23) 		4.70 7.47% 216,673,500 -19,717,800 -1,290.7
60.80
67.80
63.30
2 tháng
(2026-01-19) 		9.30 15.95% 461,362,300 1,096,300 -5.1
58.10
67.80
63.30
3 tháng
(2025-12-18) 		19.60 40.83% 823,262,600 -6,236,100 -318.9
48
67.80
63.30
6 tháng
(2025-09-19) 		12.40 22.46% 1,331,696,800 -92,660,000 -4,840.5
46
67.80
63.30
12 tháng
(2025-03-24) 		29 75.13% 3,008,403,600 -153,550,877 -7,428.0
33.10
67.80
63.30
24 tháng
(2024-03-28) 		35.60 111.25% 5,917,125,300 -209,531,484 -9,407.4
26.80
67.80
63.30
36 tháng
(2023-04-03) 		40.85 152.71% 10,576,338,300 -298,388,804 -11,898.2
24.95
67.80
63.30
60 tháng
(2021-04-13) 		44.90 197.80% 21,044,082,100 34,856,123 -3,198.8
14.85
67.80
63.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2024
27.20
 21,028,700 28.20 28.40 27 570,000 3,388,700 -78.9
02/08/2024
28.40
 10,783,600 28 28.55 27.95 378,300 1,282,500 -25.5
01/08/2024
28.05
 11,998,200 29 29.25 28.05 641,200 1,064,200 -11.9
31/07/2024
29
 6,032,600 29 29.25 28.85 502,900 1,056,800 -16.1
30/07/2024
28.90
 4,458,200 29.05 29.15 28.80 445,400 196,700 7.2
29/07/2024
29.10
 5,947,800 29.20 29.40 28.80 445,400 196,700 7.2
26/07/2024
29.10
 5,366,200 28.80 29.10 28.75 802,500 562,100 7.0
25/07/2024
28.80
 8,570,900 29.15 29.15 28.60 541,600 387,400 4.4
24/07/2024
29.20
 12,412,500 29 29.45 28.60 1,594,200 222,900 39.8
23/07/2024
29
 11,984,600 30.10 30.30 29 922,700 1,359,000 -12.7
22/07/2024
30
 10,809,000 30.30 30.60 29.90 687,000 577,000 3.2
19/07/2024
30.30
 8,140,200 30.55 30.85 30.15 353,400 277,400 2.3
18/07/2024
30.60
 10,719,300 30.40 30.60 29.95 715,300 460,300 7.7
17/07/2024
30.40
 25,058,400 30.10 31.20 29.95 1,688,400 477,300 36.6
16/07/2024
29.90
 7,816,800 29.75 30.20 29.75 783,900 132,200 19.5
15/07/2024
29.75
 3,659,300 29.80 29.95 29.60 367,600 206,300 4.8
12/07/2024
29.75
 8,716,700 30 30.15 29.70 2,783,600 3,181,000 -12.0
11/07/2024
29.85
 5,412,300 30 30.15 29.85 375,800 553,900 -5.3
10/07/2024
29.85
 7,896,500 30.35 30.45 29.85 549,500 570,900 -0.7
09/07/2024
30.35
 11,044,600 30.15 30.40 29.95 1,202,600 2,719,400 -45.6
08/07/2024
30.15
 11,712,100 30 30.30 29.75 3,297,000 352,300 88.5
05/07/2024
30.10
 6,500,200 29.90 30.15 29.60 839,000 104,200 22.1
04/07/2024
29.90
 4,385,800 29.90 29.95 29.60 544,500 425,800 3.6
03/07/2024
29.90
 6,484,600 29.55 30.10 29.55 364,200 551,300 -5.6
02/07/2024
29.60
 5,431,700 29.35 29.75 29.25 263,600 383,200 -3.5
01/07/2024
29.30
 5,212,400 29 29.35 28.80 263,100 220,100 1.2
28/06/2024
28.80
 9,182,400 29.05 29.40 28.80 535,100 603,300 -2.0
27/06/2024
29.20
 6,435,800 29.30 29.50 29.10 1,000,400 300,700 20.5
26/06/2024
29.50
 14,572,000 29.40 29.65 28.95 1,705,400 547,500 33.7
25/06/2024
29.60
 11,199,300 29.70 29.80 29.25 2,348,000 3,077,600 -21.5
24/06/2024
29.50
 20,293,700 30.65 30.75 29.40 700,300 1,100,600 -12.1
21/06/2024
30.65
 11,453,900 30.70 31.35 30.45 381,400 285,900 3.0
20/06/2024
30.75
 21,298,600 31.10 31.10 30 1,330,800 1,453,000 -3.6
19/06/2024
30.90
 13,605,100 30.60 31.20 30.45 305,500 524,900 -6.7
18/06/2024
30.55
 11,579,400 30.55 31.15 30.55 261,900 311,900 -1.5
17/06/2024
30.50
 14,506,900 30.40 30.80 30.25 1,485,200 1,349,300 4.0
14/06/2024
30.55
 15,865,800 31.65 31.90 30.55 1,602,000 788,700 25.3
13/06/2024
31.65
 19,842,400 31.50 31.90 31.25 975,000 339,000 20.3
12/06/2024
31.35
 10,808,500 31.25 31.35 30.90 211,500 538,700 -10.2
11/06/2024
31.20
 14,064,100 31.20 31.35 30.70 74,800 1,246,022 -36.3
10/06/2024
31.10
 14,942,300 31.20 31.70 31.05 1,419,812 160,300 39.5
07/06/2024
30.75
 12,983,500 30.70 31.10 30.70 195,800 2,682,574 -76.9
06/06/2024
30.70
 31,379,700 29.95 31.10 29.65 346,800 1,396,300 -32.2
05/06/2024
29.60
 15,295,100 30 30.40 29.60 356,500 269,600 2.6
04/06/2024
29.95
 20,232,100 30.50 30.60 29.85 2,001,600 1,747,500 7.3
03/06/2024
29.75
 28,580,200 28.10 29.75 28.10 2,737,600 1,063,200 47.3
31/05/2024
27.85
 5,567,800 28.05 28.20 27.80 175,600 800,900 -17.5
30/05/2024
27.85
 16,001,700 28 28.25 27.60 149,700 1,296,200 -32.1
29/05/2024
28.25
 10,808,900 28.90 28.90 28.25 850,400 1,482,200 -18.1
28/05/2024
28.85
 9,012,300 28.80 29 28.60 1,373,300 556,600 23.5
27/05/2024
28.70
 6,564,000 28.80 28.95 28.35 160,800 295,900 -3.9
24/05/2024
28.70
 28,342,000 28.45 29.25 28.30 298,800 1,349,100 -30.3
23/05/2024
28.55
 10,710,600 27.90 28.55 27.70 916,800 1,183,800 -7.2
22/05/2024
28
 7,853,200 28.30 28.40 27.95 454,300 504,100 -1.4
21/05/2024
28.30
 9,961,400 28.30 28.45 27.85 29,700 1,136,100 -31.2
20/05/2024
28.30
 10,164,400 28.75 28.75 28.20 880,000 762,400 3.4
17/05/2024
28.50
 7,138,700 28.50 28.55 28.30 1,397,600 524,100 24.9
16/05/2024
28.40
 16,790,800 28.10 28.65 28.10 3,055,200 1,079,700 56.1
15/05/2024
27.80
 9,801,400 27.35 27.90 27.30 1,740,600 101,100 45.4
14/05/2024
27.25
 7,428,600 27.30 27.55 27.20 185,700 2,097,000 -52.2
13/05/2024
27.25
 7,861,600 27.70 27.70 27.20 205,000 2,236,500 -55.9
10/05/2024
27.60
 6,903,400 27.90 28 27.60 236,600 1,333,200 -30.4
09/05/2024
27.80
 7,552,300 28 28.15 27.80 172,100 1,025,800 -23.9
08/05/2024
27.95
 9,179,100 28.30 28.35 27.85 468,000 1,554,200 -30.5
07/05/2024
28.30
 8,560,700 28.15 28.35 28.10 131,100 634,600 -14.2
06/05/2024
28.10
 8,810,000 27.95 28.15 27.65 427,700 1,421,000 -27.7
03/05/2024
27.55
 8,851,200 27.80 28.05 27.50 888,200 1,873,600 -27.3
02/05/2024
27.60
 10,054,400 28.35 28.35 27.50 970,900 1,377,000 -11.4
26/04/2024
28.20
 11,932,400 28.25 28.95 28.10 1,696,500 2,263,900 -16.4
25/04/2024
28.45
 9,380,100 28.60 28.65 28.20 394,900 371,700 0.6
24/04/2024
28.60
 13,991,900 27.90 28.60 27.80 1,014,600 1,386,500 -10.5
23/04/2024
27.80
 18,401,000 27.55 28.15 27.55 980,000 1,636,400 -18.2
22/04/2024
27.65
 13,422,600 27.40 28.15 27.10 329,900 1,021,400 -19.0
19/04/2024
26.80
 23,052,500 26.40 28 26.15 3,162,600 1,761,800 37.4
17/04/2024
26.80
 12,961,400 27.60 27.60 26.80 705,100 877,800 -4.8
16/04/2024
27.30
 22,651,800 27.65 27.80 27.20 1,238,700 2,350,500 -30.6
15/04/2024
27.50
 24,337,900 29 29.40 27.50 1,457,000 3,035,300 -46.2
12/04/2024
29.10
 15,445,100 29.10 29.40 28.90 460,400 2,009,100 -45.1
11/04/2024
28.85
 10,462,800 28.90 29.10 28.75 208,800 65,700 4.2
10/04/2024
29.10
 14,930,400 29.30 29.45 29.10 764,100 360,500 11.9
09/04/2024
29.15
 17,950,600 29 29.25 28.70 1,326,000 1,743,500 -11.9
08/04/2024
29
 26,854,100 29.30 29.45 28.95 260,800 884,000 -18.2
05/04/2024
29.60
 25,456,900 29.50 29.85 29.15 4,175,400 2,655,200 44.9
04/04/2024
29.70
 30,271,800 30.10 30.20 29.65 2,484,700 857,500 48.4
03/04/2024
30.10
 26,957,600 30.50 30.80 30.10 4,326,400 4,943,000 -18.4
02/04/2024
30.20
 105,089,800 30.50 30.95 29.60 5,562,800 14,983,100 -283.1
01/04/2024
31.40
 24,131,300 31.50 31.70 31.05 5,418,300 3,915,200 47.1
29/03/2024
31.60
 34,573,900 32.25 32.60 31.60 644,800 5,192,100 -145.3
28/03/2024
32
 31,997,700 31.20 32 30.80 6,665,600 801,400 182.6
27/03/2024
30.90
 15,097,000 31 31.20 30.65 135,200 1,207,200 -33.1
26/03/2024
31
 19,270,400 30.80 31 30.75 1,048,400 2,564,500 -46.7
25/03/2024
30.85
 25,048,000 31.60 31.70 30.80 1,931,200 620,400 40.8
22/03/2024
31.65
 32,805,000 31.65 32.40 31.55 1,862,100 545,300 42.0
21/03/2024
31.50
 15,677,800 31.25 31.50 31.10 2,336,100 296,500 63.8
20/03/2024
31.15
 28,145,900 30.40 31.25 30.15 5,017,100 1,765,400 101.4
19/03/2024
30.40
 13,159,300 30.30 30.55 29.90 2,856,200 3,843,800 -29.6
18/03/2024
30.25
 26,184,800 30.50 30.70 29.70 4,781,100 2,705,700 62.5
15/03/2024
30.50
 17,494,500 30.45 30.75 30.20 911,800 4,008,400 -94.4
14/03/2024
30.45
 15,812,300 30.90 30.95 30.40 2,349,500 3,640,000 -39.6
13/03/2024
30.85
 16,466,100 30.30 30.85 30.15 2,001,800 2,046,900 -1.1

Chính sách bảo mật | Điều khoản sử dụng |