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)
17/10/2024
34.60
 27,209,600 33.70 34.60 33.25 0 0 0
16/10/2024
33.60
 18,409,100 33.65 33.75 33.15 0 0 0
15/10/2024
33.70
 12,425,100 33.95 34.20 33.60 0 0 0
14/10/2024
33.90
 12,932,200 34.10 34.20 33.60 0 0 0
11/10/2024
33.80
 7,702,400 33.65 33.80 33.40 0 0 0
10/10/2024
33.60
 20,748,300 34.50 34.80 33.60 0 0 0
09/10/2024
34.15
 17,686,600 33.70 34.30 33.60 0 0 0
08/10/2024
33.70
 13,909,400 33.85 34.20 33.55 0 0 0
07/10/2024
33.80
 14,756,600 33.40 34.15 33.35 0 0 0
04/10/2024
33.10
 14,347,400 33.70 33.80 33.10 0 0 0
03/10/2024
33.75
 19,074,200 33.55 34.20 33.55 0 0 0
02/10/2024
33.55
 11,383,200 33.50 33.90 33.40 0 0 0
01/10/2024
33.50
 16,258,900 33.40 34.40 33.40 0 0 0
30/09/2024
33.35
 12,432,400 33.55 33.65 33.20 0 0 0
27/09/2024
33.60
 22,047,200 32.90 33.65 32.80 0 0 0
26/09/2024
32.75
 25,838,600 32.80 33.20 32.60 0 0 0
25/09/2024
32.70
 28,614,000 32 32.70 31.85 0 0 0
24/09/2024
31.85
 24,839,400 30.85 32.05 30.80 0 0 0
23/09/2024
30.80
 6,037,200 30.90 31.30 30.80 0 0 0
20/09/2024
30.85
 23,258,900 30.70 31.30 30.60 0 0 0
19/09/2024
30.50
 7,185,600 30.35 30.60 30.30 0 0 0
18/09/2024
30.25
 14,764,700 29.85 30.60 29.80 0 0 0
17/09/2024
29.85
 5,758,400 29.65 29.85 29.45 0 0 0
16/09/2024
29.55
 4,878,700 29.80 29.90 29.55 0 0 0
13/09/2024
29.80
 6,158,600 29.70 29.95 29.55 0 0 0
12/09/2024
29.70
 5,852,700 29.65 29.80 29.55 0 0 0
11/09/2024
29.60
 6,358,300 29.15 29.70 29.10 0 0 0
10/09/2024
29.20
 7,772,100 29.70 29.75 29.15 0 0 0
09/09/2024
29.50
 4,193,600 29.65 29.75 29.50 0 0 0
06/09/2024
29.90
 8,550,100 29.55 29.90 29.50 0 0 0
05/09/2024
29.60
 10,457,600 30.10 30.15 29.40 0 0 0
04/09/2024
30.10
 9,433,600 30.40 30.40 29.95 0 0 0
03/09/2024
30.65
 34,885,800 31.35 31.50 30.60 0 0 0
02/09/2024
31.10
 12,202,200 30.75 31.20 30.75 0 0 0
30/08/2024
30.55
 5,079,700 30.55 30.65 30.35 0 0 0
29/08/2024
30.45
 25,193,800 29.65 30.90 29.65 0 0 0
28/08/2024
29.55
 4,655,800 29.70 29.85 29.55 0 0 0
27/08/2024
29.60
 4,245,000 29.75 29.85 29.60 0 0 0
26/08/2024
29.75
 7,701,300 30.05 30.20 29.75 0 0 0
23/08/2024
29.95
 5,876,500 29.90 30 29.65 0 0 0
22/08/2024
29.90
 4,940,600 30 30.05 29.80 0 0 0
21/08/2024
29.95
 8,881,200 29.65 29.95 29.40 0 0 0
20/08/2024
29.65
 6,413,400 29.65 29.80 29.50 0 0 0
19/08/2024
29.65
 5,992,100 29.50 29.70 29.35 0 0 0
16/08/2024
29.35
 8,293,900 28.95 29.45 28.95 0 0 0
15/08/2024
28.95
 3,730,700 29.20 29.30 28.75 0 0 0
14/08/2024
29.20
 5,866,500 29.25 29.40 29.20 0 0 0
13/08/2024
29.15
 7,059,600 29.20 29.50 29.15 0 0 0
12/08/2024
29.20
 9,701,500 28.85 29.35 28.60 0 0 0
09/08/2024
28.85
 9,925,300 28.65 28.95 28.20 0 0 0
08/08/2024
28.25
 5,944,200 28.05 28.60 28 0 0 0
07/08/2024
28.40
 7,957,500 28.40 28.50 27.90 0 0 0
06/08/2024
28.40
 8,945,400 27.55 28.45 27.30 0 0 0
05/08/2024
27.20
 21,028,700 28.20 28.40 27 0 0 0
02/08/2024
28.40
 10,783,600 28 28.55 27.95 0 0 0
01/08/2024
28.05
 11,998,200 29 29.25 28.05 0 0 0
31/07/2024
29
 6,032,600 29 29.25 28.85 0 0 0
30/07/2024
28.90
 4,458,200 29.05 29.15 28.80 0 0 0
29/07/2024
29.10
 5,947,800 29.20 29.40 28.80 0 0 0
26/07/2024
29.10
 5,366,200 28.80 29.10 28.75 0 0 0
25/07/2024
28.80
 8,570,900 29.15 29.15 28.60 0 0 0
24/07/2024
29.20
 12,412,500 29 29.45 28.60 0 0 0
23/07/2024
29
 11,984,600 30.10 30.30 29 0 0 0
22/07/2024
30
 10,809,000 30.30 30.60 29.90 0 0 0
19/07/2024
30.30
 8,140,200 30.55 30.85 30.15 0 0 0
18/07/2024
30.60
 10,719,300 30.40 30.60 29.95 0 0 0
17/07/2024
30.40
 25,058,400 30.10 31.20 29.95 0 0 0
16/07/2024
29.90
 7,816,800 29.75 30.20 29.75 0 0 0
15/07/2024
29.75
 3,659,300 29.80 29.95 29.60 0 0 0
12/07/2024
29.75
 8,716,700 30 30.15 29.70 0 0 0
11/07/2024
29.85
 5,412,300 30 30.15 29.85 0 0 0
10/07/2024
29.85
 7,896,500 30.35 30.45 29.85 0 0 0
09/07/2024
30.35
 11,044,600 30.15 30.40 29.95 0 0 0
08/07/2024
30.15
 11,712,100 30 30.30 29.75 0 0 0
05/07/2024
30.10
 6,500,200 29.90 30.15 29.60 0 0 0
04/07/2024
29.90
 4,385,800 29.90 29.95 29.60 0 0 0
03/07/2024
29.90
 6,484,600 29.55 30.10 29.55 0 0 0
02/07/2024
29.60
 5,431,700 29.35 29.75 29.25 0 0 0
01/07/2024
29.30
 5,212,400 29 29.35 28.80 0 0 0
28/06/2024
28.80
 9,182,400 29.05 29.40 28.80 0 0 0
27/06/2024
29.20
 6,435,800 29.30 29.50 29.10 0 0 0
26/06/2024
29.50
 14,572,000 29.40 29.65 28.95 0 0 0
25/06/2024
29.60
 11,199,300 29.70 29.80 29.25 0 0 0
24/06/2024
29.50
 20,293,700 30.65 30.75 29.40 0 0 0
21/06/2024
30.65
 11,453,900 30.70 31.35 30.45 0 0 0
20/06/2024
30.75
 21,298,600 31.10 31.10 30 0 0 0
19/06/2024
30.90
 13,605,100 30.60 31.20 30.45 0 0 0
18/06/2024
30.55
 11,579,400 30.55 31.15 30.55 0 0 0
17/06/2024
30.50
 14,506,900 30.40 30.80 30.25 0 0 0
14/06/2024
30.55
 15,865,800 31.65 31.90 30.55 0 0 0
13/06/2024
31.65
 19,842,400 31.50 31.90 31.25 0 0 0
12/06/2024
31.35
 10,808,500 31.25 31.35 30.90 0 0 0
11/06/2024
31.20
 14,064,100 31.20 31.35 30.70 0 0 0
10/06/2024
31.10
 14,942,300 31.20 31.70 31.05 0 0 0
07/06/2024
30.75
 12,983,500 30.70 31.10 30.70 0 0 0
06/06/2024
30.70
 31,379,700 29.95 31.10 29.65 0 0 0
05/06/2024
29.60
 15,295,100 30 30.40 29.60 0 0 0
04/06/2024
29.95
 20,232,100 30.50 30.60 29.85 0 0 0
03/06/2024
29.75
 28,580,200 28.10 29.75 28.10 0 0 0
31/05/2024
27.85
 5,567,800 28.05 28.20 27.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |