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)
11/01/2024
29.50
 24,449,200 29.70 29.95 29.20 0 0 0
10/01/2024
29.45
 25,102,500 29.10 29.80 29.10 0 0 0
09/01/2024
29.20
 16,760,900 29.20 29.50 29.10 0 0 0
08/01/2024
29.20
 15,853,600 29.60 29.65 29 0 0 0
05/01/2024
29.30
 31,291,500 29 29.45 28.85 0 0 0
04/01/2024
28.60
 31,414,000 28.60 29.55 28.50 0 0 0
03/01/2024
28.50
 19,990,700 27.75 28.50 27.60 0 0 0
02/01/2024
27.75
 14,813,300 28 28.15 27.75 0 0 0
01/01/2024
27.95
 16,014,900 27.65 28.10 27.60 0 0 0
29/12/2023
27.95
 16,014,900 27.65 28.10 27.60 0 0 0
28/12/2023
27.60
 10,407,400 27.45 27.80 27.35 0 0 0
27/12/2023
27.40
 10,685,200 27.50 27.65 27.35 0 0 0
26/12/2023
27.50
 13,847,000 27.60 27.60 27.15 0 0 0
25/12/2023
27.50
 12,751,000 27.25 27.80 27.25 0 0 0
22/12/2023
27.20
 22,251,300 26.60 27.45 26.30 0 0 0
21/12/2023
26.60
 10,018,700 26.75 26.85 26.50 0 0 0
20/12/2023
26.95
 8,217,200 26.70 26.95 26.45 0 0 0
19/12/2023
26.60
 18,259,600 26.30 26.60 25.85 0 0 0
18/12/2023
26.30
 21,729,000 27.10 27.20 26.30 0 0 0
15/12/2023
27.10
 12,858,200 27.10 27.45 27.05 0 0 0
14/12/2023
27.10
 14,265,300 27.70 27.75 27.10 0 0 0
13/12/2023
27.45
 20,639,100 28 28.20 27.45 0 0 0
12/12/2023
28
 6,953,400 27.95 28.10 27.80 0 0 0
11/12/2023
27.85
 14,345,000 28.30 28.40 27.85 0 0 0
08/12/2023
28.20
 14,678,400 28.70 28.85 28.20 0 0 0
07/12/2023
28.55
 29,262,200 28.30 28.95 28.05 0 0 0
06/12/2023
28.10
 14,176,100 27.70 28.10 27.70 0 0 0
05/12/2023
27.80
 12,589,600 28.15 28.30 27.80 0 0 0
04/12/2023
28.20
 19,614,700 27.60 28.35 27.55 0 0 0
01/12/2023
27.50
 13,635,000 27.50 27.65 27.05 0 0 0
30/11/2023
27.50
 13,608,300 27.80 28.10 27.50 0 0 0
29/11/2023
27.80
 12,029,500 28.05 28.25 27.80 0 0 0
28/11/2023
28.15
 17,252,700 27.50 28.15 26.85 0 0 0
27/11/2023
27.40
 19,828,300 28.20 28.20 27.40 0 0 0
24/11/2023
28.30
 23,863,000 28.40 28.40 27.50 0 0 0
23/11/2023
28.20
 16,575,800 29.15 29.30 28.20 0 0 0
22/11/2023
29.10
 19,080,700 29.30 29.45 28.75 0 0 0
21/11/2023
29.30
 7,021,500 29.55 29.60 29.10 0 0 0
20/11/2023
29.20
 16,240,800 28.70 29.45 28.70 0 0 0
17/11/2023
29.35
 22,164,800 30.25 30.40 29.05 0 0 0
16/11/2023
30.20
 9,783,300 29.90 30.20 29.75 0 0 0
15/11/2023
30
 16,567,100 30.60 30.70 29.80 0 0 0
14/11/2023
30
 18,566,200 29.60 30.45 29.50 0 0 0
13/11/2023
29.25
 15,892,800 29.50 29.60 29 0 0 0
10/11/2023
29.50
 13,739,800 29.40 30 29.25 0 0 0
09/11/2023
29.65
 22,227,400 30.05 30.30 29.65 0 0 0
08/11/2023
30
 20,906,400 28.90 30.10 28.75 0 0 0
07/11/2023
29
 11,144,900 29.15 29.30 28.90 0 0 0
06/11/2023
29.45
 26,745,600 28.65 29.50 28.60 0 0 0
03/11/2023
28.50
 18,856,700 29.20 29.20 28.40 0 0 0
02/11/2023
29
 15,521,400 27.95 29.05 27.90 0 0 0
01/11/2023
27.65
 8,556,100 27.50 27.70 27.10 0 0 0
31/10/2023
27
 27,998,300 27.10 27.55 26.55 0 0 0
30/10/2023
27
 21,271,700 28.75 28.80 27 0 0 0
27/10/2023
28.70
 16,878,600 28.55 29.25 28.15 0 0 0
26/10/2023
28.10
 40,837,400 29 29.20 27.70 0 0 0
25/10/2023
29.55
 8,074,600 30 30.20 29.55 0 0 0
24/10/2023
30
 11,931,200 30 30.20 29.75 0 0 0
23/10/2023
29.70
 13,702,000 29.80 30.10 29.40 0 0 0
20/10/2023
30.10
 18,953,900 29 30.30 28.85 0 0 0
19/10/2023
29
 20,421,700 29.50 29.90 28.95 0 0 0
18/10/2023
29.70
 20,147,600 30.10 30.30 29.35 0 0 0
17/10/2023
30
 11,770,400 30.45 30.70 30 0 0 0
16/10/2023
30.20
 25,870,900 31.40 31.45 30.20 0 0 0
13/10/2023
31.50
 11,308,800 31.20 31.60 31 0 0 0
12/10/2023
31.60
 8,160,500 31.95 31.95 31.30 0 0 0
11/10/2023
31.75
 8,374,300 31.25 31.80 31.15 0 0 0
10/10/2023
31.25
 11,506,300 31.35 31.65 31.25 0 0 0
09/10/2023
31.20
 9,199,800 30.95 31.30 30.60 0 0 0
06/10/2023
30.95
 13,108,100 29.85 30.95 29.65 0 0 0
05/10/2023
29.90
 10,308,800 30.10 30.35 29.85 0 0 0
04/10/2023
30.20
 20,419,400 28.90 30.60 28.85 0 0 0
03/10/2023
29.20
 33,380,900 30.65 30.65 29.05 0 0 0
02/10/2023
30.85
 10,885,000 30.75 31.10 30.60 0 0 0
29/09/2023
30.65
 12,280,500 31 31.25 30.65 0 0 0
28/09/2023
30.75
 29,418,900 31.70 31.70 30.45 0 0 0
27/09/2023
31.80
 19,340,500 31.50 31.80 30.55 0 0 0
26/09/2023
31.35
 17,056,300 31.95 32.20 31.35 0 0 0
25/09/2023
31.65
 25,662,800 32.80 33.15 31.40 0 0 0
22/09/2023
32.90
 35,946,000 32 33 31.35 0 0 0
21/09/2023
32.35
 31,019,800 33.20 33.70 32.35 0 0 0
20/09/2023
33.25
 10,589,700 33.30 33.55 33.20 0 0 0
19/09/2023
33.30
 33,669,800 32.70 33.60 32.65 0 0 0
18/09/2023
32.60
 15,196,000 32.30 33.05 32.30 0 0 0
15/09/2023
32.50
 34,137,000 32.30 33.15 32.10 0 0 0
14/09/2023
31.80
 14,940,900 32 32.45 31.80 0 0 0
13/09/2023
31.95
 17,037,500 32.50 32.55 31.85 0 0 0
12/09/2023
32.35
 14,337,200 31.80 32.35 31.35 0 0 0
11/09/2023
31.60
 32,699,500 32.70 32.70 31.55 0 0 0
08/09/2023
32.50
 18,547,100 32.80 32.95 32.50 0 0 0
07/09/2023
33
 20,729,300 33 33.25 32.65 0 0 0
06/09/2023
33.05
 23,144,500 32.60 33.05 32.15 0 0 0
05/09/2023
32.70
 22,518,900 32.70 33.15 32.40 0 0 0
04/09/2023
26
 15,461,800 25.75 26 25.50 0 0 0
01/09/2023
24.65
 13,239,000 24.60 25 24.20 0 0 0
31/08/2023
32.65
 18,726,700 32.50 32.65 32.35 0 0 0
30/08/2023
32.50
 27,237,000 31.80 32.50 31.80 0 0 0
29/08/2023
31.75
 17,672,400 31.80 31.90 31.35 0 0 0
28/08/2023
31.65
 18,709,800 31.15 31.90 30.95 0 0 0
25/08/2023
31.10
 17,148,500 31.30 31.50 30.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |