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)
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
01/12/2023
27.50
 13,635,000 27.50 27.65 27.05 302,400 1,059,300 -20.7
30/11/2023
27.50
 13,608,300 27.80 28.10 27.50 171,800 1,279,700 -30.9
29/11/2023
27.80
 12,029,500 28.15 28.25 27.80 487,900 2,213,500 -48.3
28/11/2023
28.15
 17,252,700 27.40 28.15 26.85 760,000 1,173,400 -11.2
27/11/2023
27.40
 19,828,300 28.30 28.30 27.40 228,200 885,400 -18.3
24/11/2023
28.30
 23,863,000 28.20 28.40 27.50 1,505,200 345,400 32.4
23/11/2023
28.20
 16,575,800 29.10 29.30 28.20 355,900 873,200 -14.9
22/11/2023
29.10
 19,080,700 29.30 29.45 28.75 742,700 668,000 2.2
21/11/2023
29.30
 7,021,500 29.20 29.60 29.10 456,100 195,500 7.6
20/11/2023
29.20
 16,240,800 29.35 29.45 28.70 992,500 881,700 3.2
17/11/2023
29.35
 22,164,800 30.20 30.40 29.05 540,200 3,440,000 -86.0
16/11/2023
30.20
 9,783,300 30 30.20 29.75 0 0 0
15/11/2023
30
 16,567,100 30 30.70 29.80 683,000 2,430,500 -52.8
14/11/2023
30
 18,566,200 29.25 30.45 29.50 3,056,309 607,800 73.6
13/11/2023
29.25
 15,892,800 29.50 29.60 29 1,285,800 877,300 11.9
10/11/2023
29.50
 13,739,800 29.65 30 29.25 427,600 970,600 -16.1
09/11/2023
29.65
 22,227,400 30 30.30 29.65 401,800 1,171,500 -22.9
08/11/2023
30
 20,906,400 29 30.10 28.75 1,221,900 438,900 23.5
07/11/2023
29
 11,144,900 29.45 29.45 28.90 2,133,600 1,533,300 17.4
06/11/2023
29.45
 26,745,600 28.50 29.50 28.60 4,636,200 186,900 129.7
03/11/2023
28.50
 18,856,700 29 29.20 28.40 1,978,800 1,211,500 22.0
02/11/2023
29
 15,521,400 27.65 29.05 27.90 1,313,100 898,800 12.1
01/11/2023
27.65
 8,556,100 27 27.70 27.10 754,500 632,500 3.4
31/10/2023
27
 27,998,300 27 27.55 26.55 1,260,500 3,023,000 -47.6
30/10/2023
27
 21,271,700 28.70 28.80 27 1,049,400 193,800 23.3
27/10/2023
28.70
 16,878,600 28.10 29.25 28.15 862,200 282,600 16.6
26/10/2023
28.10
 40,837,400 29.55 29.55 27.70 3,288,700 595,200 75.6
25/10/2023
29.55
 8,074,600 30 30.20 29.55 421,700 443,600 -0.7
24/10/2023
30
 11,931,200 29.70 30.20 29.75 1,777,800 2,133,700 -10.5
23/10/2023
29.70
 13,702,000 30.10 30.10 29.40 475,200 2,732,000 -66.9
20/10/2023
30.10
 18,953,900 29 30.30 28.85 3,911,400 252,500 109.6
19/10/2023
29
 20,421,700 29.70 29.90 28.95 2,068,500 1,720,400 10.3
18/10/2023
29.70
 20,147,600 30 30.30 29.35 2,396,800 364,500 60.5

Chính sách bảo mật | Điều khoản sử dụng |