Ngân hàng TMCP Sài Gòn Thương Tín (stb)

49.20
-1
(-1.99%)
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
(2025-11-04) 		-4.20 -7.79% 188,639,400 -39,108,500 -1,943.4
48.05
53.90
50.20
2 tháng
(2025-10-06) 		-10.10 -16.89% 345,126,000 -51,389,000 -2,643.6
48.05
61
50.20
3 tháng
(2025-09-05) 		-6.30 -11.25% 531,495,800 -81,275,300 -4,326.5
48.05
61
50.20
6 tháng
(2025-06-09) 		7.75 18.47% 1,305,953,600 -103,718,799 -5,404.3
41.95
61
50.20
12 tháng
(2024-12-09) 		15.70 46.18% 2,718,548,600 -174,576,001 -7,966.1
33.10
61
50.20
24 tháng
(2023-12-15) 		22.60 83.39% 6,327,950,600 -174,805,963 -7,934.5
26.30
61
50.20
36 tháng
(2022-12-20) 		27.25 121.38% 10,918,420,300 -260,214,809 -10,461.9
21.90
61
50.20
60 tháng
(2020-12-30) 		32.90 195.83% 22,259,997,830 68,466,203 -1,900.7
14.85
61
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2024
30.25
 13,195,300 30.10 30.55 30.10 3,058,000 1,357,800 51.6
11/03/2024
30.20
 20,137,400 30.60 30.70 30.10 3,104,100 1,840,600 38.3
08/03/2024
30.65
 34,885,800 31.35 31.50 30.60 2,301,000 2,271,500 0.8
07/03/2024
31.30
 17,422,800 31.55 31.60 31.15 2,340,800 3,110,900 -24.0
06/03/2024
31.55
 12,265,600 31.80 32.15 31.55 1,304,100 521,900 24.8
05/03/2024
31.90
 12,352,400 31.75 31.95 31.55 3,478,500 354,600 99.3
04/03/2024
31.75
 17,157,800 32.10 32.20 31.65 1,435,800 616,300 26.2
01/03/2024
31.95
 27,190,200 31.75 32.20 31.70 3,610,150 249,600 107.4
29/02/2024
31.55
 23,713,600 31.60 31.80 31.10 1,923,500 1,929,000 0.0
28/02/2024
31.40
 28,484,800 30.85 31.50 30.75 1,996,300 913,100 33.8
27/02/2024
30.75
 15,451,600 30.60 30.85 30.35 1,491,800 4,339,900 -87.2
26/02/2024
30.50
 24,763,200 30.65 30.75 30.15 522,200 6,225,000 -173.2
23/02/2024
30.65
 33,551,000 31.15 31.55 30.65 1,414,500 944,300 14.8
22/02/2024
31.05
 15,526,000 31.40 31.50 31 65,100 3,056,484 -93.2
21/02/2024
31.50
 44,463,100 31 32 30.85 6,968,200 918,294 191.5
20/02/2024
30.70
 16,158,900 30.70 31.05 30.55 758,800 3,517,404 -84.8
19/02/2024
30.70
 15,780,500 30.95 30.95 30.45 275,103 1,082,300 -24.8
16/02/2024
30.80
 20,794,300 31.30 31.40 30.75 429,150 4,269,500 -119.1
15/02/2024
31.25
 17,188,200 31.20 31.70 31 315,300 1,799,500 -46.5
07/02/2024
31.10
 12,202,200 30.75 31.20 30.75 864,100 102,400 23.7
06/02/2024
30.80
 13,437,900 30.80 31.10 30.70 2,073,100 1,592,400 14.8
05/02/2024
30.60
 20,315,900 30 30.85 29.85 3,417,900 362,000 93.0
02/02/2024
29.90
 10,080,500 29.95 30.15 29.75 752,800 1,664,800 -27.2
01/02/2024
29.80
 10,674,100 29.90 30.15 29.70 989,500 1,508,900 -15.4
31/01/2024
29.90
 34,436,400 30.75 30.90 29.80 2,550,700 2,272,800 8.0
30/01/2024
30.70
 11,432,400 30.35 30.70 30.30 3,340,900 34,600 100.9
29/01/2024
30.35
 8,935,200 30.30 30.65 30.30 2,067,900 155,700 58.2
26/01/2024
30.30
 15,139,100 30.70 30.70 30.20 2,593,800 5,038,300 -73.9
25/01/2024
30.50
 17,446,300 31 31 30.30 1,782,200 3,060,000 -39.2
24/01/2024
30.75
 24,678,500 30.45 31.25 30.40 2,783,300 2,819,400 -1.5
23/01/2024
30.50
 17,926,900 30.35 30.70 30.25 2,657,900 229,800 73.8
22/01/2024
30.25
 13,400,000 30.50 30.60 30.15 2,219,200 105,100 64.0
19/01/2024
30.30
 19,382,800 30 30.30 29.95 2,488,000 134,900 71.0
18/01/2024
29.80
 14,262,500 29.75 30.25 29.65 710,600 35,100 20.2
17/01/2024
29.70
 15,239,500 29.90 30.05 29.70 2,191,900 575,400 48.2
16/01/2024
29.90
 13,163,500 29.75 29.90 29.60 2,580,400 33,100 75.8
15/01/2024
29.80
 13,057,500 30.10 30.25 29.70 2,374,900 437,200 58.0
12/01/2024
29.90
 41,145,100 29.30 30.15 29.10 3,513,600 883,600 78.2
11/01/2024
29.50
 24,449,200 29.70 29.95 29.20 2,712,200 286,500 71.8
10/01/2024
29.45
 25,102,500 29.10 29.80 29.10 2,063,000 560,500 44.4
09/01/2024
29.20
 16,760,900 29.20 29.50 29.10 403,500 531,700 -3.8
08/01/2024
29.20
 15,853,600 29.60 29.65 29 783,900 774,800 0.3
05/01/2024
29.30
 31,291,500 29 29.45 28.85 967,000 1,419,600 -13.1
04/01/2024
28.60
 31,414,000 28.60 29.55 28.50 547,700 1,423,800 -25.1
03/01/2024
28.50
 19,990,700 27.75 28.50 27.60 1,343,800 28,400 37.0
02/01/2024
27.75
 14,813,300 28 28.15 27.75 491,800 1,751,600 -35.2
29/12/2023
27.95
 16,014,900 27.60 28.10 27.60 1,138,100 137,700 28.0
28/12/2023
27.60
 10,407,400 27.40 27.80 27.35 208,300 53,700 4.3
27/12/2023
27.40
 10,685,200 27.50 27.65 27.35 674,900 195,900 13.1
26/12/2023
27.50
 13,847,000 27.50 27.60 27.15 1,167,400 692,500 13.0
25/12/2023
27.50
 12,751,000 27.20 27.80 27.25 341,700 56,300 7.9
22/12/2023
27.20
 22,251,300 26.60 27.45 26.30 235,200 1,102,500 -22.9
21/12/2023
26.60
 10,018,700 26.95 26.95 26.50 949,200 2,960,800 -53.5
20/12/2023
26.95
 8,217,200 26.60 26.95 26.45 363,300 1,240,000 -23.3
19/12/2023
26.60
 18,259,600 26.30 26.60 25.85 779,700 2,928,000 -56.4
18/12/2023
26.30
 21,729,000 27.10 27.20 26.30 792,300 3,279,800 -66.2
15/12/2023
27.10
 12,858,200 27.10 27.45 27.05 661,600 2,458,900 -48.9
14/12/2023
27.10
 14,265,300 27.45 27.75 27.10 731,500 2,395,900 -45.6
13/12/2023
27.45
 20,639,100 28 28.20 27.45 208,900 3,160,500 -81.8
12/12/2023
28
 6,953,400 27.85 28.10 27.80 550,900 1,296,400 -20.8
11/12/2023
27.85
 14,345,000 28.20 28.40 27.85 504,600 2,857,000 -65.8
08/12/2023
28.20
 14,678,400 28.55 28.85 28.20 319,500 3,398,500 -87.7
07/12/2023
28.55
 29,262,200 28.10 28.95 28.05 548,800 3,855,000 -94.2
06/12/2023
28.10
 14,176,100 27.80 28.10 27.70 709,100 2,349,700 -45.8
05/12/2023
27.80
 12,589,600 28.20 28.30 27.80 151,200 1,398,700 -35.0
04/12/2023
28.20
 19,614,700 27.50 28.35 27.55 758,900 2,035,200 -35.8

Chính sách bảo mật | Điều khoản sử dụng |