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 3.34% 386,962,200 -7,107,800 -242.4
51.80
63.50
63.20
2 tháng
(2025-12-01) 		12.90 26.33% 554,720,600 -9,715,500 -306.5
46
63.50
63.20
3 tháng
(2025-10-30) 		5 8.79% 740,598,100 -52,206,700 -2,423.2
46
63.50
63.20
6 tháng
(2025-08-01) 		12.50 25.30% 1,413,025,000 -106,163,899 -5,254.4
46
63.50
63.20
12 tháng
(2025-02-03) 		25.45 69.82% 2,981,154,300 -167,431,687 -7,701.0
33.10
63.50
63.20
24 tháng
(2024-02-15) 		30.65 98.08% 6,203,466,500 -202,076,863 -8,836.1
26.80
63.50
63.20
36 tháng
(2023-02-13) 		37.40 152.65% 10,866,187,000 -338,123,893 -12,500.4
23.35
63.50
63.20
60 tháng
(2021-02-23) 		43.10 229.26% 21,790,824,600 55,691,523 -2,317.4
14.85
63.50
63.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
24.40
 17,975,900 23.90 24.90 24.35 1,222,936 2,674,831 -35.4
16/02/2023
23.90
 15,366,000 23.35 24.25 23.45 930,000 4,434,900 -83.8
15/02/2023
23.35
 33,356,400 24.40 24.60 22.95 2,005,400 9,551,240 -176.2
14/02/2023
24.40
 9,246,400 24.50 24.85 24.05 1,444,700 3,092,936 -40.2
13/02/2023
24.50
 17,392,800 23.65 24.50 23.35 1,663,327 913,000 18.4
10/02/2023
23.65
 16,166,300 24.45 24.80 23.65 1,348,306 2,402,000 -24.9
09/02/2023
24.45
 37,343,600 25 25.70 24.20 14,767,648 3,444,700 276.8
08/02/2023
25
 28,192,600 25.75 25.95 25 9,640,700 1,663,327 199.4
07/02/2023
25.75
 19,755,100 25.70 26.30 25.55 7,043,100 276,006 174.3
06/02/2023
25.70
 19,359,900 26.05 26.40 25.60 5,242,600 371,100 125.2
03/02/2023
26.05
 30,634,000 26.15 27.15 26.05 7,132,900 702,100 167.5
02/02/2023
26.15
 18,433,700 25.65 26.35 25.40 5,809,000 1,947,800 101.0
01/02/2023
25.65
 16,199,300 27.10 27.30 25.40 3,063,500 1,571,800 38.3
31/01/2023
27.10
 25,362,500 25.85 27.10 25.15 2,057,400 1,530,000 14.3
30/01/2023
25.85
 18,539,200 26.65 26.65 25.85 957,200 416,800 14.0
27/01/2023
26.65
 8,531,800 26.80 27.40 26.65 690,100 1,741,500 -28.0
19/01/2023
26.80
 12,060,500 26.80 27 26.50 2,120,750 1,055,108 28.6
18/01/2023
26.80
 8,512,500 26.55 26.85 26.55 1,943,600 1,546,000 10.7
17/01/2023
26.55
 14,388,000 25.50 26.55 25.50 2,788,900 405,210 63.3
16/01/2023
25.50
 7,925,000 25.30 25.55 25 1,581,700 1,038,600 13.8
13/01/2023
25.30
 13,353,500 24.95 25.45 24.95 1,457,600 580,400 22.2
12/01/2023
24.95
 7,154,600 24.70 24.95 24.55 172,710 112,400 1.5
11/01/2023
24.70
 10,080,600 24.95 25.40 24.70 782,400 1,033,020 -6.2
10/01/2023
24.95
 14,761,200 24.65 25.30 24.15 1,289,700 364,100 23.1
09/01/2023
24.65
 13,239,000 24.30 25 24.20 2,379,000 1,589,100 19.5
06/01/2023
24.30
 25,666,300 24.20 25.10 24.10 1,985,513 1,375,400 14.8
05/01/2023
24.20
 19,217,000 23.30 24.25 23.40 2,420,800 764,905 40.1
04/01/2023
23.30
 18,036,600 23.50 24.10 23.30 2,879,800 2,419,400 10.7
03/01/2023
23.50
 16,251,000 22.50 23.60 22.50 2,009,600 3,261,200 -29.4
30/12/2022
22.50
 10,618,600 22.35 22.70 22.20 5,065,390 435,800 104.2
29/12/2022
22.35
 9,448,000 22.90 22.95 22.35 2,499,300 1,047,100 32.5
28/12/2022
22.90
 15,196,800 22.50 23 22.05 3,777,000 548,800 73.9
27/12/2022
22.50
 20,842,100 21.90 23 21.85 2,212,800 575,760 36.8
26/12/2022
21.90
 20,485,300 23.50 23.55 21.90 1,566,800 1,467,497 2.2
23/12/2022
23.50
 13,227,800 23.40 23.70 22.90 2,478,300 1,160,800 31.0
22/12/2022
23.40
 17,470,200 23.55 24.15 23.10 2,193,000 2,475,100 -6.6
21/12/2022
23.55
 35,449,400 22.45 23.80 22.30 2,363,500 3,610,000 -29.4
20/12/2022
22.45
 28,918,700 22.40 22.45 21.25 6,158,700 659,500 123.5
19/12/2022
22.40
 23,175,600 22.80 23.40 22.40 3,563,310 2,344,900 27.3
16/12/2022
22.80
 25,278,700 23.25 23.25 22.55 4,161,000 6,068,000 -43.5
15/12/2022
23.25
 20,332,000 23.25 23.65 22.65 1,997,000 2,546,800 -12.8
14/12/2022
23.25
 21,018,800 22.55 23.50 22.70 4,726,500 2,629,202 48.8
13/12/2022
22.55
 25,986,500 21.30 22.60 21.05 7,416,762 5,255,300 48.7
12/12/2022
21.30
 20,770,500 22.40 22.60 21.30 3,380,300 2,125,394 26.7
09/12/2022
22.40
 26,467,900 21.70 22.60 21.90 3,714,900 516,900 71.6
08/12/2022
21.70
 20,042,500 20.30 21.70 20.75 4,706,402 79,900 100.4
07/12/2022
20.30
 27,772,200 20.75 20.90 19.70 4,575,803 480,300 83.1
06/12/2022
20.75
 49,350,900 22.30 22.65 20.75 4,518,400 2,827,200 35.1
05/12/2022
22.30
 38,505,100 20.85 22.30 21.85 8,084,500 2,793,537 118.0
02/12/2022
20.85
 27,685,300 19.50 20.85 19.50 13,591,110 84,260 281.6
01/12/2022
19.50
 39,125,200 20 21.10 19.50 13,435,752 6,310,672 138.9
30/11/2022
20
 25,462,700 19.75 20.20 19.15 6,563,200 1,879,800 93.7
29/11/2022
19.75
 26,282,100 19.70 19.95 18.90 5,605,800 953,000 91.9
28/11/2022
19.70
 28,234,200 18.90 19.75 19.05 11,964,400 1,950,400 197.3
25/11/2022
18.90
 24,962,000 18.20 18.95 18 5,781,800 1,975,900 71.9
24/11/2022
18.20
 18,314,400 17.50 18.20 16.90 1,808,000 1,631,000 3.2
23/11/2022
17.50
 25,665,600 16.90 17.90 16.90 6,635,200 1,993,918 81.2
22/11/2022
16.90
 30,775,500 16.70 17.85 16.60 2,461,700 3,577,506 -18.9
21/11/2022
16.70
 17,502,900 17.10 17.40 16.70 926,000 2,955,200 -33.9
18/11/2022
17.10
 32,563,700 17.20 17.65 16.45 4,239,000 4,649,681 -7.0
17/11/2022
17.20
 35,148,700 16.15 17.25 16.60 18,237,150 571,600 303.8
16/11/2022
16.15
 29,344,400 15.10 16.15 14.45 2,728,200 1,213,300 24.5
15/11/2022
15.10
 27,646,400 15.85 16 14.85 11,483,300 1,933,500 144.2
14/11/2022
15.85
 36,929,800 15.60 16.10 14.85 23,125,652 1,260,200 346.6

Chính sách bảo mật | Điều khoản sử dụng |