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)
30/05/2024
27.85
 16,001,700 28 28.25 27.60 0 0 0
29/05/2024
28.25
 10,808,900 28.90 28.90 28.25 0 0 0
28/05/2024
28.85
 9,012,300 28.80 29 28.60 0 0 0
27/05/2024
28.70
 6,564,000 28.80 28.95 28.35 0 0 0
24/05/2024
28.70
 28,342,000 28.45 29.25 28.30 0 0 0
23/05/2024
28.55
 10,710,600 27.90 28.55 27.70 0 0 0
22/05/2024
28
 7,853,200 28.30 28.40 27.95 0 0 0
21/05/2024
28.30
 9,961,400 28.30 28.45 27.85 0 0 0
20/05/2024
28.30
 10,164,400 28.75 28.75 28.20 0 0 0
17/05/2024
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
16/05/2024
28.40
 16,790,800 28.10 28.65 28.10 0 0 0
15/05/2024
27.80
 9,801,400 27.35 27.90 27.30 0 0 0
14/05/2024
27.25
 7,428,600 27.30 27.55 27.20 0 0 0
13/05/2024
27.25
 7,861,600 27.70 27.70 27.20 0 0 0
10/05/2024
27.60
 6,903,400 27.90 28 27.60 0 0 0
09/05/2024
27.80
 7,552,300 28 28.15 27.80 0 0 0
08/05/2024
27.95
 9,179,100 28.30 28.35 27.85 0 0 0
07/05/2024
28.30
 8,560,700 28.15 28.35 28.10 0 0 0
06/05/2024
28.10
 8,810,000 27.95 28.15 27.65 0 0 0
03/05/2024
27.55
 8,851,200 27.80 28.05 27.50 0 0 0
02/05/2024
27.60
 10,054,400 28.35 28.35 27.50 0 0 0
01/05/2024
29.30
 31,291,500 29 29.45 28.85 0 0 0
30/04/2024
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
29/04/2024
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
26/04/2024
28.20
 11,932,400 28.25 28.95 28.10 0 0 0
25/04/2024
28.45
 9,380,100 28.60 28.65 28.20 0 0 0
24/04/2024
28.60
 13,991,900 27.90 28.60 27.80 0 0 0
23/04/2024
27.80
 18,401,000 27.55 28.15 27.55 0 0 0
22/04/2024
27.65
 13,422,600 27.40 28.15 27.10 0 0 0
19/04/2024
26.80
 23,052,500 26.40 28 26.15 0 0 0
18/04/2024
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
17/04/2024
26.80
 12,961,400 27.60 27.60 26.80 0 0 0
16/04/2024
27.30
 22,651,800 27.65 27.80 27.20 0 0 0
15/04/2024
27.50
 24,337,900 29 29.40 27.50 0 0 0
12/04/2024
29.10
 15,445,100 29.10 29.40 28.90 0 0 0
11/04/2024
28.85
 10,462,800 28.90 29.10 28.75 0 0 0
10/04/2024
29.10
 14,930,400 29.30 29.45 29.10 0 0 0
09/04/2024
29.15
 17,950,600 29 29.25 28.70 0 0 0
08/04/2024
29
 26,854,100 29.30 29.45 28.95 0 0 0
05/04/2024
29.60
 25,456,900 29.50 29.85 29.15 0 0 0
04/04/2024
29.70
 30,271,800 30.10 30.20 29.65 0 0 0
03/04/2024
30.10
 26,957,600 30.50 30.80 30.10 0 0 0
02/04/2024
30.20
 105,089,800 30.50 30.95 29.60 0 0 0
01/04/2024
31.40
 24,131,300 31.50 31.70 31.05 0 0 0
29/03/2024
31.60
 34,573,900 32.25 32.60 31.60 0 0 0
28/03/2024
32
 31,997,700 31.20 32 30.80 0 0 0
27/03/2024
30.90
 15,097,000 31 31.20 30.65 0 0 0
26/03/2024
31
 19,270,400 30.80 31 30.75 0 0 0
25/03/2024
30.85
 25,048,000 31.60 31.70 30.80 0 0 0
22/03/2024
31.65
 32,805,000 31.65 32.40 31.55 0 0 0
21/03/2024
31.50
 15,677,800 31.25 31.50 31.10 0 0 0
20/03/2024
31.15
 28,145,900 30.40 31.25 30.15 0 0 0
19/03/2024
30.40
 13,159,300 30.30 30.55 29.90 0 0 0
18/03/2024
30.25
 26,184,800 30.50 30.70 29.70 0 0 0
15/03/2024
30.50
 17,494,500 30.45 30.75 30.20 0 0 0
14/03/2024
30.45
 15,812,300 30.90 30.95 30.40 0 0 0
13/03/2024
30.85
 16,466,100 30.30 30.85 30.15 0 0 0
12/03/2024
30.25
 13,195,300 30.10 30.55 30.10 0 0 0
11/03/2024
30.20
 20,137,400 30.60 30.70 30.10 0 0 0
08/03/2024
30.65
 34,885,800 31.35 31.50 30.60 0 0 0
07/03/2024
31.30
 17,422,800 31.55 31.60 31.15 0 0 0
06/03/2024
31.55
 12,265,600 31.80 32.15 31.55 0 0 0
05/03/2024
31.90
 12,352,400 31.75 31.95 31.55 0 0 0
04/03/2024
31.75
 17,157,800 32.10 32.20 31.65 0 0 0
01/03/2024
31.95
 27,190,200 31.75 32.20 31.70 0 0 0
29/02/2024
31.55
 23,713,600 31.60 31.80 31.10 0 0 0
28/02/2024
31.40
 28,484,800 30.85 31.50 30.75 0 0 0
27/02/2024
30.75
 15,451,600 30.60 30.85 30.35 0 0 0
26/02/2024
30.50
 24,763,200 30.65 30.75 30.15 0 0 0
23/02/2024
30.65
 33,551,000 31.15 31.55 30.65 0 0 0
22/02/2024
31.05
 15,526,000 31.40 31.50 31 0 0 0
21/02/2024
31.50
 44,463,100 31 32 30.85 0 0 0
20/02/2024
30.70
 16,158,900 30.70 31.05 30.55 0 0 0
19/02/2024
30.70
 15,780,500 30.95 30.95 30.45 0 0 0
16/02/2024
30.80
 20,794,300 31.30 31.40 30.75 0 0 0
15/02/2024
31.25
 17,188,200 31.20 31.70 31 0 0 0
14/02/2024
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
13/02/2024
76.40
 2,531,100 77.30 77.90 75.80 0 0 0
12/02/2024
33.10
 5,222,300 33.40 33.40 32.85 0 0 0
09/02/2024
30.55
 5,079,700 30.55 30.65 30.35 0 0 0
08/02/2024
28.40
 10,783,600 28 28.55 27.95 0 0 0
07/02/2024
31.10
 12,202,200 30.75 31.20 30.75 0 0 0
06/02/2024
30.80
 13,437,900 30.80 31.10 30.70 0 0 0
05/02/2024
30.60
 20,315,900 30 30.85 29.85 0 0 0
02/02/2024
29.90
 10,080,500 29.95 30.15 29.75 0 0 0
01/02/2024
29.80
 10,674,100 29.90 30.15 29.70 0 0 0
31/01/2024
29.90
 34,436,400 30.75 30.90 29.80 0 0 0
30/01/2024
30.70
 11,432,400 30.35 30.70 30.30 0 0 0
29/01/2024
30.35
 8,935,200 30.30 30.65 30.30 0 0 0
26/01/2024
30.30
 15,139,100 30.70 30.70 30.20 0 0 0
25/01/2024
30.50
 17,446,300 31 31 30.30 0 0 0
24/01/2024
30.75
 24,678,500 30.45 31.25 30.40 0 0 0
23/01/2024
30.50
 17,926,900 30.35 30.70 30.25 0 0 0
22/01/2024
30.25
 13,400,000 30.50 30.60 30.15 0 0 0
19/01/2024
30.30
 19,382,800 30 30.30 29.95 0 0 0
18/01/2024
29.80
 14,262,500 29.75 30.25 29.65 0 0 0
17/01/2024
29.70
 15,239,500 29.90 30.05 29.70 0 0 0
16/01/2024
29.90
 13,163,500 29.75 29.90 29.60 0 0 0
15/01/2024
29.80
 13,057,500 30.10 30.25 29.70 0 0 0
12/01/2024
29.90
 41,145,100 29.30 30.15 29.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |