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)
12/07/2023
29.60
 31,026,100 30 30 29.30 2,820,400 8,355,500 -163.2
11/07/2023
30
 17,902,700 29.85 30.35 29.85 501,300 1,423,100 -27.7
10/07/2023
29.85
 11,191,900 29.60 29.95 29.50 691,600 363,500 9.8
07/07/2023
29.60
 9,708,200 29.10 29.60 29 1,202,900 166,300 30.4
06/07/2023
29.10
 26,337,200 29.90 29.90 29.10 287,400 4,467,500 -123.0
05/07/2023
29.90
 13,235,500 29.70 30.25 29.65 745,800 213,700 16.0
04/07/2023
29.70
 15,732,800 29.70 29.75 29.30 520,200 7,074,800 -192.9
03/07/2023
29.70
 7,045,400 29.80 29.95 29.45 396,000 543,300 -4.4
30/06/2023
29.80
 8,144,800 29.55 29.80 29.30 249,400 186,300 1.9
29/06/2023
29.55
 13,413,900 29.95 30.05 29.30 624,600 531,900 2.6
28/06/2023
29.95
 13,081,600 29.60 30 29.55 134,600 2,566,200 -72.2
27/06/2023
29.60
 11,224,400 29.50 29.75 29.45 512,700 3,613,200 -91.7
26/06/2023
29.50
 29,336,700 30.05 30.25 29.25 1,052,100 2,393,200 -39.7
23/06/2023
30.05
 16,229,500 30 30.65 30 764,000 2,197,600 -43.4
22/06/2023
30
 21,640,300 29.40 30.20 29.50 6,221,300 2,675,600 105.6
21/06/2023
29.40
 16,888,300 29.25 29.55 29.10 5,603,500 2,295,300 96.8
20/06/2023
29.25
 10,685,100 28.75 29.25 28.70 559,600 2,379,100 -52.9
19/06/2023
28.75
 8,516,000 29 29.15 28.75 454,900 686,000 -6.7
16/06/2023
29
 44,855,200 27.80 29.60 28 8,343,200 3,779,000 131.4
15/06/2023
27.80
 11,049,600 27.80 27.90 27.60 1,517,900 544,700 27.0
14/06/2023
27.80
 16,588,600 28.20 28.45 27.80 1,811,200 1,280,900 14.9
13/06/2023
28.20
 9,048,400 28.20 28.40 27.95 837,800 829,700 0.3
12/06/2023
28.20
 11,276,200 28.10 28.20 27.50 1,562,000 383,100 32.8
09/06/2023
28.10
 12,851,200 27.60 28.10 27.25 1,992,300 365,900 45.0
08/06/2023
27.60
 20,255,700 28.35 28.40 27.60 872,300 1,439,500 -16.1
07/06/2023
28.35
 12,976,500 28.30 28.80 28.15 550,200 1,199,900 -18.4
06/06/2023
28.30
 17,184,500 28.05 28.30 27.75 232,600 848,200 -17.3
05/06/2023
28.05
 14,176,900 28.30 28.65 28.05 853,500 1,175,800 -9.0
02/06/2023
28.30
 17,871,000 28 28.80 28.15 873,000 2,218,900 -38.2
01/06/2023
28
 8,842,400 27.70 28 27.65 643,500 253,000 10.9
31/05/2023
27.70
 15,062,400 27.70 27.90 27.55 998,600 2,645,000 -45.6
30/05/2023
27.70
 9,099,700 27.70 27.95 27.40 687,900 233,200 12.6
29/05/2023
27.70
 9,984,100 27.20 27.70 27.30 1,905,400 66,300 50.7
26/05/2023
27.20
 11,437,800 27 27.25 26.85 959,100 1,452,000 -13.3
25/05/2023
27
 35,282,200 27.40 27.50 26.85 1,282,500 2,208,400 -25.1
24/05/2023
27.40
 21,756,500 27.90 28.05 27.30 1,195,400 2,247,500 -28.9
23/05/2023
27.90
 16,634,100 28.15 28.30 27.70 476,300 746,100 -7.5
22/05/2023
28.15
 17,166,800 27.70 28.50 27.80 677,000 1,267,200 -16.6
19/05/2023
27.70
 22,922,400 27.25 27.95 27.20 1,259,800 3,207,000 -53.4
18/05/2023
27.25
 14,424,000 27 27.50 27 1,155,200 2,636,000 -40.4
17/05/2023
27
 17,690,100 27.40 27.50 26.90 924,200 2,652,400 -47.1
16/05/2023
27.40
 13,149,900 27 27.55 27 729,900 347,400 10.3
15/05/2023
27
 29,853,900 26.80 27.60 26.90 585,700 1,969,500 -37.8
12/05/2023
26.80
 16,486,600 26.40 26.85 26.35 1,467,000 1,454,000 0.3
11/05/2023
26.40
 14,943,800 26.35 26.75 26.30 1,572,400 170,200 37.3
10/05/2023
26.35
 14,508,700 25.75 26.45 25.75 2,527,100 88,300 63.6
09/05/2023
25.75
 7,317,100 25.70 25.90 25.60 867,600 361,200 13.0
08/05/2023
25.70
 9,780,000 24.95 25.70 25 780,000 1,146,500 -9.2
05/05/2023
24.95
 7,684,600 25 25.25 24.85 49,900 2,575,800 -63.1
04/05/2023
25
 7,958,600 25.30 25.30 24.95 232,600 1,422,800 -29.8
28/04/2023
25.30
 5,918,600 25.15 25.45 25.15 1,251,100 199,500 26.6
27/04/2023
25.15
 6,548,900 25.40 25.50 25.15 1,762,300 348,300 35.8
26/04/2023
25.40
 12,437,000 25.05 25.40 24.65 2,451,000 269,600 55.4
25/04/2023
25.05
 15,450,700 25.55 25.90 24.90 320,000 1,948,400 -40.8
24/04/2023
25.55
 7,659,200 25.60 25.90 25.45 476,900 1,356,100 -22.5
21/04/2023
25.60
 8,711,200 25.80 25.80 25.50 957,800 1,091,580 -3.4
20/04/2023
25.80
 8,454,000 25.50 25.80 25.50 1,446,600 76,600 35.2
19/04/2023
25.50
 14,169,900 25.90 26 25.50 388,700 1,749,400 -34.7
18/04/2023
25.90
 10,113,700 25.90 26.10 25.80 586,800 2,938,200 -60.9
17/04/2023
25.90
 10,198,100 25.70 26.05 25.65 2,816,600 3,183,000 -9.5
14/04/2023
25.70
 16,397,700 26.45 26.75 25.70 755,800 2,504,900 -45.0
13/04/2023
26.45
 16,207,400 26.10 26.55 26.05 88,600 2,283,800 -58.1
12/04/2023
26.10
 20,359,600 25.95 26.40 25.80 4,437,000 4,589,000 -4.0
11/04/2023
25.95
 13,353,600 25.95 25.95 25.60 434,400 4,546,900 -106.7
10/04/2023
25.95
 16,465,400 25.65 26.50 25.85 765,000 3,568,400 -72.7
07/04/2023
25.65
 14,471,800 25.65 25.90 25.50 79,400 3,781,700 -96.3
06/04/2023
25.65
 26,271,200 26.25 26.40 25.65 1,346,300 2,900,300 -39.9
05/04/2023
26.25
 39,446,300 26.90 26.90 25.90 2,840,600 3,854,660 -26.6
04/04/2023
26.90
 17,729,100 26.75 26.95 26.50 85,300 3,980,310 -104.8
03/04/2023
26.75
 25,291,900 26.20 27.05 26.50 407,000 6,174,000 -154.3
31/03/2023
26.20
 22,409,800 26.15 26.35 25.85 832,900 4,812,216 -104.3
30/03/2023
26.15
 38,422,300 25.35 26.45 25.40 998,167 12,096,200 -288.5
29/03/2023
25.35
 16,807,400 25.40 25.65 25.15 533,770 3,777,500 -82.2
28/03/2023
25.40
 17,176,400 25.50 26 25.30 959,468 1,373,800 -10.5
27/03/2023
25.50
 16,704,000 25.05 25.70 24.95 1,286,168 1,147,200 3.5
24/03/2023
25.05
 16,106,400 25 25.55 25.05 471,700 205,100 6.7
23/03/2023
25
 12,242,200 24.80 25.15 24.50 1,200,300 657,900 13.5
22/03/2023
24.80
 16,551,000 24.60 25.25 24.60 1,192,400 470,800 18.0
21/03/2023
24.60
 10,858,100 24.20 24.65 24.15 750,468 564,400 21.3
20/03/2023
24.20
 16,972,100 25.05 25.05 24.20 627,668 1,697,800 -25.9
17/03/2023
25.05
 21,263,500 24.70 25.05 24.55 5,134,600 13,643,900 -213.2
16/03/2023
24.70
 9,072,400 25.35 25.35 24.60 1,182,800 4,230,700 -75.0
15/03/2023
25.35
 20,097,700 24.40 25.50 24.90 1,128,200 1,158,700 -0.8
14/03/2023
24.40
 25,329,600 25 25.05 24.10 1,464,300 2,632,102 -28.5
13/03/2023
25
 29,609,000 26 26 25 1,554,100 3,659,399 -52.6
10/03/2023
26
 23,483,500 26.50 26.85 25.95 46,400 1,794,235 -45.4
09/03/2023
26.50
 42,575,200 25.35 27.10 25.45 2,279,800 2,284,836 -0.1
08/03/2023
25.35
 13,744,200 25 25.35 24.85 1,302,914 1,116,355 4.7
07/03/2023
25
 15,476,600 24.90 25.30 24.85 2,950,200 318,262 65.8
06/03/2023
24.90
 18,558,000 25 25.60 24.70 2,897,600 3,496,292 -14.9
03/03/2023
25
 11,814,300 25.60 25.75 25 1,574,400 1,123,800 11.3
02/03/2023
25.60
 11,122,900 25.40 25.70 25.20 1,838,500 735,222 28.2
01/03/2023
25.40
 21,605,400 23.75 25.40 23.60 2,585,760 2,132,100 11.5
28/02/2023
23.75
 6,462,100 23.60 24 23.60 1,076,200 713,610 8.6
27/02/2023
23.60
 13,398,600 24.30 24.30 23.60 618,705 3,622,500 -70.9
24/02/2023
24.30
 8,464,100 25 25.05 24.30 1,311,300 433,200 21.3
23/02/2023
25
 14,252,800 24.70 25 24.05 867,852 514,999 8.8
22/02/2023
24.70
 18,524,900 25.35 25.50 24.70 871,600 2,360,131 -36.8
21/02/2023
25.35
 16,561,800 25.70 26.10 25.35 1,239,016 1,198,042 1.0
20/02/2023
25.70
 20,147,300 24.40 25.70 24.20 1,410,700 2,545,000 -29.2

Chính sách bảo mật | Điều khoản sử dụng |