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)
24/08/2023
31.55
 14,088,400 31.10 31.70 30.90 0 0 0
23/08/2023
30.90
 38,653,900 32.10 32.20 30.75 0 0 0
22/08/2023
32.15
 32,920,900 32 32.15 30.50 0 0 0
21/08/2023
31.80
 35,255,100 31.60 32.70 31.30 0 0 0
18/08/2023
31.30
 45,150,600 32.10 32.45 30.30 0 0 0
17/08/2023
32.35
 14,884,100 32.60 32.80 32.25 0 0 0
16/08/2023
32.90
 44,953,500 31.50 32.90 31.20 0 0 0
15/08/2023
31.50
 16,928,700 31.90 32 31.45 0 0 0
14/08/2023
31.90
 16,893,000 31.90 32 31.50 0 0 0
11/08/2023
31.85
 33,178,800 30.75 32.10 30.55 0 0 0
10/08/2023
30.55
 13,398,600 31.15 31.30 30.55 0 0 0
09/08/2023
31.20
 37,815,900 29.85 31.20 29.65 0 0 0
08/08/2023
29.80
 15,546,300 30.35 30.40 29.75 0 0 0
07/08/2023
30.05
 49,624,600 29.05 30.25 29.05 0 0 0
04/08/2023
28.95
 18,096,200 28.60 28.95 28.50 0 0 0
03/08/2023
28.60
 20,537,400 29.15 29.20 28.60 0 0 0
02/08/2023
29.10
 18,419,000 28.90 29.30 28.80 0 0 0
01/08/2023
28.95
 41,823,000 29.10 29.70 28.90 0 0 0
31/07/2023
28.95
 21,200,800 28.90 29.10 28.50 0 0 0
28/07/2023
28.65
 19,908,800 28.10 28.75 28.10 0 0 0
27/07/2023
28.10
 21,100,800 28.30 28.45 27.90 0 0 0
26/07/2023
28.30
 13,249,800 28.50 28.50 28.20 0 0 0
25/07/2023
28.50
 19,697,700 28.60 29.15 28.40 0 0 0
24/07/2023
28.70
 17,378,100 28.75 28.90 28.45 0 0 0
21/07/2023
28.75
 29,526,800 27.95 28.75 27.80 0 0 0
20/07/2023
27.85
 27,253,400 28.25 28.30 27.60 0 0 0
19/07/2023
28.25
 11,967,700 28.45 28.60 28.20 0 0 0
18/07/2023
28.45
 23,016,500 28 28.45 27.90 0 0 0
17/07/2023
28
 41,707,400 28.85 28.90 28 0 0 0
14/07/2023
29
 74,861,900 30.20 30.20 27.90 0 0 0
13/07/2023
30
 11,703,900 29.65 30 29.65 0 0 0
12/07/2023
29.80
 32,137,800 29.80 29.90 29.30 0 0 0
11/07/2023
30
 17,902,700 30.05 30.35 29.85 0 0 0
10/07/2023
29.85
 11,191,900 29.80 29.95 29.50 0 0 0
07/07/2023
29.60
 9,708,200 29.10 29.60 29 0 0 0
06/07/2023
29.10
 26,337,200 29.85 29.90 29.10 0 0 0
05/07/2023
29.90
 14,555,700 29.85 30.25 29.65 0 0 0
04/07/2023
29.85
 17,233,800 29.70 29.85 29.30 0 0 0
03/07/2023
29.70
 7,045,400 29.80 29.95 29.45 0 0 0
30/06/2023
29.80
 8,144,800 29.55 29.80 29.30 0 0 0
29/06/2023
29.55
 14,837,600 29.95 30.05 29.30 0 0 0
28/06/2023
29.90
 13,693,600 29.70 30 29.55 0 0 0
27/06/2023
29.60
 11,224,400 29.55 29.75 29.45 0 0 0
26/06/2023
29.60
 31,159,200 30.20 30.25 29.25 0 0 0
23/06/2023
30.30
 16,889,100 30.20 30.65 30 0 0 0
22/06/2023
30
 21,640,300 29.70 30.20 29.50 0 0 0
21/06/2023
29.40
 16,888,300 29.25 29.55 29.10 0 0 0
20/06/2023
29.25
 10,685,100 28.90 29.25 28.70 0 0 0
19/06/2023
28.75
 8,516,000 29.15 29.15 28.75 0 0 0
16/06/2023
29
 44,855,200 28.05 29.60 28 0 0 0
15/06/2023
27.80
 11,049,600 27.80 27.90 27.60 0 0 0
14/06/2023
27.80
 16,588,600 28.25 28.45 27.80 0 0 0
13/06/2023
28.20
 9,048,400 28.20 28.40 27.95 0 0 0
12/06/2023
28.20
 11,276,200 28.15 28.20 27.50 0 0 0
09/06/2023
28.10
 12,851,200 27.70 28.10 27.25 0 0 0
08/06/2023
27.60
 20,255,700 28.30 28.40 27.60 0 0 0
07/06/2023
28.35
 12,976,500 28.70 28.80 28.15 0 0 0
06/06/2023
28.30
 17,184,500 28.05 28.30 27.75 0 0 0
05/06/2023
28.05
 14,176,900 28.55 28.65 28.05 0 0 0
02/06/2023
28.30
 17,871,000 28.20 28.80 28.15 0 0 0
01/06/2023
28
 8,842,400 27.65 28 27.65 0 0 0
31/05/2023
27.70
 15,062,400 27.70 27.90 27.55 0 0 0
30/05/2023
27.70
 9,099,700 27.95 27.95 27.40 0 0 0
29/05/2023
27.70
 9,984,100 27.40 27.70 27.30 0 0 0
26/05/2023
27.20
 11,437,800 27.25 27.25 26.85 0 0 0
25/05/2023
27
 35,282,200 27.20 27.50 26.85 0 0 0
24/05/2023
27.40
 21,756,500 28 28.05 27.30 0 0 0
23/05/2023
27.95
 17,308,100 28.20 28.30 27.70 0 0 0
22/05/2023
28.15
 17,738,400 28 28.50 27.80 0 0 0
19/05/2023
27.85
 24,344,500 27.35 27.95 27.20 0 0 0
18/05/2023
27.20
 15,189,700 27.15 27.50 27 0 0 0
17/05/2023
27
 17,690,100 27.40 27.50 26.90 0 0 0
16/05/2023
27.40
 13,149,900 27 27.55 27 0 0 0
15/05/2023
27
 29,853,900 27 27.60 26.90 0 0 0
12/05/2023
26.80
 16,486,600 26.55 26.85 26.35 0 0 0
11/05/2023
26.40
 14,943,800 26.40 26.75 26.30 0 0 0
10/05/2023
26.35
 14,508,700 25.80 26.45 25.75 0 0 0
09/05/2023
25.75
 7,317,100 25.65 25.90 25.60 0 0 0
08/05/2023
25.65
 10,204,600 25 25.70 25 0 0 0
05/05/2023
24.95
 7,684,600 25.05 25.25 24.85 0 0 0
04/05/2023
25.15
 8,447,400 25.05 25.30 24.95 0 0 0
03/05/2023
25
 11,814,300 25.65 25.75 25 0 0 0
02/05/2023
26.05
 30,634,000 26.35 27.15 26.05 0 0 0
01/05/2023
24.20
 19,217,000 23.40 24.25 23.40 0 0 0
28/04/2023
25.30
 6,775,000 25.25 25.45 25.15 0 0 0
27/04/2023
25.15
 6,548,900 25.40 25.50 25.15 0 0 0
26/04/2023
25.40
 12,437,000 25.05 25.40 24.65 0 0 0
25/04/2023
25.05
 15,450,700 25.75 25.90 24.90 0 0 0
24/04/2023
25.55
 7,659,200 25.65 25.90 25.45 0 0 0
21/04/2023
25.60
 8,711,200 25.70 25.80 25.50 0 0 0
20/04/2023
25.70
 9,010,300 25.60 25.80 25.50 0 0 0
19/04/2023
25.50
 14,169,900 26 26 25.50 0 0 0
18/04/2023
25.90
 10,113,700 25.90 26.10 25.80 0 0 0
17/04/2023
25.90
 10,198,100 25.80 26.05 25.65 0 0 0
14/04/2023
25.70
 16,397,700 26.70 26.75 25.70 0 0 0
13/04/2023
26.45
 16,207,400 26.20 26.55 26.05 0 0 0
12/04/2023
26.10
 20,359,600 25.95 26.40 25.80 0 0 0
11/04/2023
25.95
 13,353,600 25.90 25.95 25.60 0 0 0
10/04/2023
25.95
 16,465,400 26.10 26.50 25.85 0 0 0
07/04/2023
26
 15,461,800 25.75 26 25.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |