Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.20
1.30
(2.10%)
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
(2025-12-29) 		2.10 3.51% 374,465,500 -8,244,200 -312.5
51.80
63.50
61.90
2 tháng
(2025-11-28) 		13.40 27.57% 546,895,100 -11,336,200 -400.5
46
63.50
61.90
3 tháng
(2025-10-29) 		4.80 8.39% 734,087,500 -53,051,500 -2,476.6
46
63.50
61.90
6 tháng
(2025-07-31) 		12.05 24.12% 1,418,689,800 -109,002,699 -5,409.2
46
63.50
61.90
12 tháng
(2025-02-03) 		25.55 70.10% 2,968,657,600 -168,568,087 -7,771.1
33.10
63.50
61.90
24 tháng
(2024-02-07) 		30.90 99.36% 6,203,172,000 -202,451,563 -8,882.5
26.80
63.50
61.90
36 tháng
(2023-02-13) 		37.50 153.06% 10,853,690,300 -339,260,293 -12,570.5
23.35
63.50
61.90
60 tháng
(2021-02-22) 		43.40 233.33% 21,804,318,900 53,409,023 -2,409.2
14.85
63.50
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |