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)
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
11/11/2022
15.60
 39,517,200 15.15 16.20 15.45 25,749,100 404,400 395.4
10/11/2022
15.15
 37,391,500 16.25 16.25 15.15 612,900 7,234,500 -100.3
09/11/2022
16.25
 35,899,100 16.45 17.05 15.80 1,368,400 17,986,340 -270.0
08/11/2022
16.45
 22,034,700 15.50 16.55 15.30 4,411,300 3,083,240 21.8
07/11/2022
15.50
 20,698,900 16.60 16.70 15.50 2,374,300 635,100 27.0
04/11/2022
16.60
 32,100,600 17.25 17.25 16.05 2,601,951 2,259,700 5.7
03/11/2022
17.25
 19,534,000 16.90 17.45 16.80 787,100 144,000 11.1
02/11/2022
16.90
 19,123,400 16.90 17.30 16.75 1,755,400 2,813,400 -17.9
01/11/2022
16.90
 29,458,400 16.15 17.25 16.35 3,622,300 6,286,900 -45.0
31/10/2022
16.15
 16,782,900 16.15 16.50 15.60 433,200 499,709 -1.1
28/10/2022
16.15
 18,824,600 16.05 16.85 16.10 934,900 3,815,660 -46.5
27/10/2022
16.05
 21,985,200 15 16.05 15 1,447,000 4,484,000 -47.8
26/10/2022
15
 7,624,800 14.90 15.40 14.80 252,000 821,600 -8.6
25/10/2022
14.90
 22,832,700 14.85 15.85 14.05 3,104,500 4,469,900 -19.8
24/10/2022
14.85
 27,147,400 15.95 16.35 14.85 1,641,600 4,372,900 -41.0
21/10/2022
15.95
 22,530,300 17.15 17.25 15.95 416,800 3,893,900 -56.4
20/10/2022
17.15
 13,245,100 17.30 17.75 16.90 3,446,600 411,300 52.6
19/10/2022
17.30
 17,992,600 17.70 17.85 16.90 4,006,700 2,536,300 25.9
18/10/2022
17.70
 14,148,300 18.15 18.65 17.50 2,343,500 3,465,700 -19.9
17/10/2022
18.15
 12,846,000 17.65 18.15 17.30 1,060,300 401,700 12.0
14/10/2022
17.65
 25,065,100 17.65 18.10 17.45 3,482,100 4,717,400 -21.8
13/10/2022
17.65
 16,491,000 16.95 17.70 16.95 3,382,110 989,000 42.2
12/10/2022
16.95
 15,160,800 15.85 16.95 15.90 2,461,900 518,940 32.9
11/10/2022
15.85
 24,976,900 17 17 15.85 461,310 2,119,034 -26.3
10/10/2022
17
 34,119,100 16.75 17.25 15.75 2,154,400 3,570,300 -24.1
07/10/2022
16.75
 40,976,500 18 18 16.75 1,793,700 8,236,000 -107.9
06/10/2022
18
 18,656,100 19.25 19.35 17.95 236,700 2,178,100 -34.9
05/10/2022
19.25
 10,610,300 18.75 19.50 19 1,300,700 3,973,600 -51.5
04/10/2022
18.75
 15,971,100 19.20 19.75 18.60 788,145 6,916,000 -114.9
03/10/2022
19.20
 14,937,100 20.60 20.60 19.20 265,663 3,329,718 -58.8
30/09/2022
20.60
 16,490,500 19.70 20.80 19.50 1,268,000 311,391 19.7
29/09/2022
19.70
 7,927,300 20.30 20.70 19.70 297,900 2,910,600 -51.5
28/09/2022
20.30
 6,498,700 20.50 20.60 20.15 256,800 746,200 -9.9
27/09/2022
20.50
 5,440,900 20.50 20.80 20.40 439,100 1,220,400 -16.0
26/09/2022
20.50
 16,606,500 21.45 21.45 20.25 4,839,600 1,558,200 67.3
23/09/2022
21.45
 6,962,300 21.95 22 21.45 173,800 1,716,200 -33.1

Chính sách bảo mật | Điều khoản sử dụng |