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)
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
17/10/2023
30
 11,770,400 30.20 30.70 30 882,000 152,700 22.1
16/10/2023
30.20
 25,870,900 31.50 31.50 30.20 540,700 318,200 6.6
13/10/2023
31.50
 11,308,800 31.60 31.60 31 757,000 283,000 15.0
12/10/2023
31.60
 8,160,500 31.75 31.95 31.30 533,900 454,700 2.4
11/10/2023
31.75
 8,374,300 31.25 31.80 31.15 849,000 114,900 23.2
10/10/2023
31.25
 11,506,300 31.20 31.65 31.25 984,000 372,700 19.3
09/10/2023
31.20
 9,199,800 30.95 31.30 30.60 349,100 246,200 3.2
06/10/2023
30.95
 13,108,100 29.90 30.95 29.65 1,442,200 229,300 36.5
05/10/2023
29.90
 10,308,800 30.20 30.35 29.85 99,600 769,300 -20.1
04/10/2023
30.20
 20,419,400 29.20 30.60 28.85 574,600 762,200 -5.7
03/10/2023
29.20
 33,380,900 30.85 30.85 29.05 1,651,500 1,783,000 -4.4
02/10/2023
30.85
 10,885,000 30.65 31.10 30.60 399,000 190,100 6.4
29/09/2023
30.65
 12,280,500 30.75 31.25 30.65 70,700 784,600 -22.0
28/09/2023
30.75
 29,418,900 31.80 31.80 30.45 253,500 3,111,500 -88.4
27/09/2023
31.80
 19,340,500 31.35 31.80 30.55 703,600 1,220,600 -16.3
26/09/2023
31.35
 17,056,300 31.65 32.20 31.35 1,137,900 2,102,700 -30.6
25/09/2023
31.65
 25,662,800 32.90 33.15 31.40 545,900 1,375,600 -26.8
22/09/2023
32.90
 35,946,000 32.35 33 31.35 1,002,800 846,400 5.3
21/09/2023
32.35
 31,019,800 33.25 33.70 32.35 473,900 789,000 -10.6
20/09/2023
33.25
 10,589,700 33.30 33.55 33.20 182,400 766,100 -19.5
19/09/2023
33.30
 33,669,800 32.60 33.60 32.65 1,199,900 3,283,800 -69.2
18/09/2023
32.60
 15,196,000 32.50 33.05 32.30 0 0 0
15/09/2023
32.50
 34,137,000 31.80 33.15 32.10 1,340,500 3,889,600 -83.2
14/09/2023
31.80
 14,940,900 31.95 32.45 31.80 481,900 2,151,700 -53.5
13/09/2023
31.95
 17,037,500 32.35 32.55 31.85 446,400 4,386,700 -127.3
12/09/2023
32.35
 14,337,200 31.60 32.35 31.35 838,600 2,523,100 -53.4
11/09/2023
31.60
 32,699,500 32.50 32.70 31.55 601,700 2,540,900 -61.9
08/09/2023
32.50
 18,547,100 33 33 32.50 472,300 1,777,600 -42.8
07/09/2023
33
 20,729,300 33.05 33.25 32.65 391,300 1,911,700 -50.2
06/09/2023
33.05
 23,144,500 32.70 33.05 32.15 292,700 1,672,500 -44.8
05/09/2023
32.70
 22,518,900 32.65 33.15 32.40 1,119,300 2,235,000 -36.8
31/08/2023
32.65
 18,726,700 32.50 32.65 32.35 2,364,500 872,100 48.5
30/08/2023
32.50
 27,237,000 31.75 32.50 31.80 1,693,300 441,400 40.6
29/08/2023
31.75
 17,672,400 31.65 31.90 31.35 374,600 2,102,300 -54.6
28/08/2023
31.65
 18,709,800 31.10 31.90 30.95 693,100 612,100 2.7
25/08/2023
31.10
 17,148,500 31.55 31.55 30.95 396,200 777,500 -11.9
24/08/2023
31.55
 14,088,400 30.90 31.70 30.90 2,386,200 405,200 62.1
23/08/2023
30.90
 38,653,900 32.15 32.20 30.75 206,500 2,586,700 -74.4
22/08/2023
32.15
 32,920,900 31.80 32.15 30.50 273,600 6,608,700 -198.6
21/08/2023
31.80
 35,255,100 31.30 32.70 31.30 2,997,500 5,756,400 -87.6
18/08/2023
31.30
 45,150,600 32.35 32.45 30.30 1,663,500 1,212,800 13.6
17/08/2023
32.35
 14,884,100 32.90 32.90 32.25 1,120,600 1,071,700 1.6
16/08/2023
32.90
 44,953,500 31.50 32.90 31.20 1,277,100 1,489,300 -7.0
15/08/2023
31.50
 16,928,700 31.90 32 31.45 225,300 403,200 -5.6
14/08/2023
31.90
 16,893,000 31.85 32 31.50 1,398,800 4,033,200 -83.4
11/08/2023
31.85
 33,178,800 30.55 32.10 30.55 4,055,100 1,782,200 71.5
10/08/2023
30.55
 13,398,600 31.20 31.30 30.55 950,500 638,700 9.7
09/08/2023
31.20
 37,815,900 29.80 31.20 29.65 2,260,600 1,243,800 30.0
08/08/2023
29.80
 15,546,300 30.05 30.40 29.75 1,151,300 369,700 23.4
07/08/2023
30.05
 49,624,600 28.95 30.25 29.05 2,717,100 1,610,800 33.1
04/08/2023
28.95
 18,096,200 28.60 28.95 28.50 926,700 462,300 13.3
03/08/2023
28.60
 20,537,400 29.10 29.20 28.60 694,700 469,600 6.5
02/08/2023
29.10
 18,419,000 28.95 29.30 28.80 1,909,600 1,109,900 23.3
01/08/2023
28.95
 41,823,000 28.95 29.70 28.90 1,622,200 1,602,700 0.5
31/07/2023
28.95
 21,200,800 28.65 29.10 28.50 777,700 498,700 8.0
28/07/2023
28.65
 19,908,800 28.10 28.75 28.10 1,642,100 1,807,700 -4.8
27/07/2023
28.10
 21,100,800 28.30 28.45 27.90 466,600 2,241,700 -50.0
26/07/2023
28.30
 13,249,800 28.50 28.50 28.20 358,200 1,770,500 -40.0
25/07/2023
28.50
 19,697,700 28.70 29.15 28.40 1,146,600 1,889,400 -21.3
24/07/2023
28.70
 17,378,100 28.75 28.90 28.45 368,000 540,700 -4.9
21/07/2023
28.75
 29,526,800 27.85 28.75 27.80 248,400 114,600 3.9
20/07/2023
27.85
 27,253,400 28.40 28.40 27.60 1,143,100 3,032,400 -52.6
19/07/2023
28.40
 10,774,100 28.45 28.60 28.20 2,542,200 1,710,000 23.6
18/07/2023
28.45
 23,016,500 28 28.45 27.90 2,279,700 2,840,700 -15.6
17/07/2023
28
 41,707,400 28.60 28.90 28 2,655,900 4,432,800 -50.3
14/07/2023
28.60
 70,087,900 30 30.20 27.90 1,390,500 10,760,400 -266.2
13/07/2023
30
 11,703,900 29.60 30 29.65 802,600 156,400 19.3

Chính sách bảo mật | Điều khoản sử dụng |