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
(2026-08-17) 		-0.40 -0.52% 125,943,300 0 0
51.80
76.70
75.80
2 tháng
(2026-07-20) 		-0.40 -0.52% 195,403,300 0 0
51.80
76.70
75.80
3 tháng
(2026-06-18) 		-0.40 -0.52% 326,828,300 0 0
51.80
76.70
75.80
6 tháng
(2026-03-20) 		-0.40 -0.52% 596,284,100 0 0
51.80
77.30
75.80
12 tháng
(2025-09-22) 		-0.40 -0.52% 1,308,568,600 0 0
35.20
77.30
75.80
24 tháng
(2024-09-26) 		-0.40 -0.52% 3,045,226,500 0 0
27.60
77.30
75.80
36 tháng
(2023-10-02) 		52.35 221.35% 4,933,845,700 0 0
23.65
77.30
75.80
60 tháng
(2021-10-12) 		49.40 185.71% 12,295,830,800 227,697,773 5,721.7
14.85
77.30
75.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2006
11.33
 251,050 11.33 11.50 11.33 440 0 0
01/12/2006
11.33
 549,720 11.33 11.33 11.33 1,000 0 0
30/11/2006
11.33
 452,420 11.24 11.41 11.33 0 0 0
29/11/2006
11.24
 683,560 11.68 11.68 11.24 0 0 0
28/11/2006
11.68
 769,620 11.50 11.86 11.68 0 0 0
27/11/2006
11.50
 1,155,520 12.03 12.56 11.50 0 0 0
24/11/2006
12.03
 1,422,510 11.50 12.03 12.03 0 0 0
23/11/2006
11.50
 932,860 10.97 11.50 11.24 0 0 0
22/11/2006
10.97
 522,740 10.88 10.97 10.97 0 0 0
21/11/2006
10.88
 252,180 10.88 10.88 10.88 0 0 0
20/11/2006
10.88
 288,090 11.06 11.06 10.88 0 0 0
17/11/2006
11.06
 225,060 10.88 11.06 10.88 0 0 0
16/11/2006
10.88
 102,170 11.06 11.06 10.88 0 0 0
15/11/2006
11.06
 404,230 11.06 11.33 11.06 0 0 0
14/11/2006
11.06
 275,600 10.79 11.06 10.79 0 0 0
13/11/2006
10.79
 128,790 10.71 10.79 10.71 0 0 0
10/11/2006
10.71
 187,530 10.79 10.79 10.71 0 0 0
09/11/2006
10.79
 157,120 10.79 10.79 10.79 0 0 0
08/11/2006
10.79
 150,920 10.79 10.79 10.79 0 0 0
07/11/2006
10.79
 197,790 10.79 10.88 10.79 0 0 0
06/11/2006
10.79
 178,510 10.71 10.79 10.71 0 0 0
03/11/2006
10.71
 145,590 10.79 10.79 10.71 0 0 0
02/11/2006
10.79
 280,390 10.88 10.97 10.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |