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
(2025-11-05) 		-3.30 -6.17% 184,252,100 -37,781,600 -1,871.6
48.05
53.50
49.20
2 tháng
(2025-10-06) 		-9.60 -16.05% 352,305,800 -51,761,500 -2,662.2
48.05
61
49.20
3 tháng
(2025-09-08) 		-3.80 -7.04% 527,376,000 -80,252,600 -4,266.5
48.05
61
49.20
6 tháng
(2025-06-09) 		8.25 19.67% 1,313,133,400 -104,091,299 -5,422.8
41.95
61
49.20
12 tháng
(2024-12-10) 		16.70 49.85% 2,719,908,600 -174,910,176 -7,983.4
33.10
61
49.20
24 tháng
(2023-12-18) 		23.90 90.87% 6,322,272,200 -173,381,163 -7,904.2
26.30
61
49.20
36 tháng
(2022-12-21) 		26.65 113.16% 10,896,681,400 -266,086,509 -10,603.9
21.90
61
49.20
60 tháng
(2020-12-31) 		33.30 197.04% 22,231,372,130 68,006,233 -1,921.8
14.85
61
49.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
21.95
 5,220,700 21.75 21.95 21.45 112,300 231,900 -2.6
21/09/2022
21.75
 3,707,700 22.15 22.15 21.75 62,600 405,103 -7.4
20/09/2022
22.15
 6,368,400 21.60 22.30 21.65 1,284,300 221,104 23.5
19/09/2022
21.60
 10,742,400 22.45 22.65 21.60 785,610 960,800 -3.8
16/09/2022
22.45
 16,349,600 23.05 23.05 22.45 971,896 10,895,300 -222.8
15/09/2022
23.05
 8,396,500 23.05 23.35 22.80 296,100 2,296,172 -39.6
14/09/2022
23.05
 10,170,600 23.05 23.05 22.50 434,100 2,153,400 1.6
13/09/2022
23.05
 6,532,800 23.10 23.45 23 623,700 2,079,147 1.6
12/09/2022
23.10
 5,734,900 23.75 23.90 23.10 126,100 540,666 -40.6
09/09/2022
23.75
 21,144,800 23.90 24.05 22.65 1,548,600 3,257,200 -40.6
08/09/2022
23.90
 10,363,500 24.35 24.70 23.90 241,800 1,492,600 -29.9
07/09/2022
24.35
 22,424,200 24.70 25.45 24.35 693,400 2,716,100 -49.3
06/09/2022
24.70
 6,307,900 24.70 25.05 24.65 228,400 1,100,300 -21.5
05/09/2022
24.70
 5,292,400 24.80 24.85 24.60 125,700 177,200 -1.3
31/08/2022
24.80
 7,673,100 24.65 24.90 24.40 548,600 307,500 6.0
30/08/2022
24.65
 8,084,200 24.85 25.10 24.65 111,100 687,400 -14.2
29/08/2022
24.85
 15,059,400 25.10 25.10 24.05 657,300 1,281,200 -15.5
26/08/2022
25.10
 10,738,200 25.65 25.80 25.10 293,900 610,500 -7.9
25/08/2022
25.65
 8,891,300 25.40 25.65 25.40 431,500 331,500 2.6
24/08/2022
25.40
 13,326,500 25 25.55 24.80 1,235,200 1,132,400 2.6
23/08/2022
25
 9,877,300 24.70 25 24.30 429,900 976,000 -13.7
22/08/2022
24.70
 9,667,900 25.10 25.20 24.70 118,600 1,339,900 -30.2
19/08/2022
25.10
 7,722,200 25.20 25.50 25.05 263,300 156,000 2.7
18/08/2022
25.20
 12,921,000 25.40 25.65 25 2,779,200 917,700 46.9
17/08/2022
25.40
 11,130,300 25.55 25.60 25.30 2,343,100 1,074,400 32.2
16/08/2022
25.55
 9,490,900 25.65 25.80 25.35 703,200 1,429,300 -18.6
15/08/2022
25.65
 13,671,000 25.65 26.35 25.65 359,300 1,230,000 -22.3
12/08/2022
25.65
 8,391,200 25.20 25.65 25.05 583,600 356,700 5.8
11/08/2022
25.20
 15,664,300 24.90 25.60 24.80 2,189,800 885,500 32.9
10/08/2022
24.90
 8,967,800 25.25 25.30 24.90 186,400 326,800 -3.5
09/08/2022
25.25
 7,863,800 25.30 25.50 25 177,900 522,600 -8.7
08/08/2022
25.30
 7,664,100 25.25 25.65 25.10 953,000 352,800 15.2
05/08/2022
25.25
 12,665,800 25.20 25.25 24.85 914,700 257,200 16.6
04/08/2022
25.20
 13,127,200 25.45 25.70 25.10 2,198,600 710,400 37.5
03/08/2022
25.45
 14,338,500 24.95 25.65 24.75 5,698,800 1,866,900 97.5
02/08/2022
24.95
 18,607,500 25.20 25.50 24.85 3,410,800 342,500 76.6
01/08/2022
25.20
 16,701,100 24.70 25.60 24.50 4,555,500 398,800 104.7
29/07/2022
24.70
 17,762,000 24.45 24.90 24.30 3,845,600 1,511,200 57.7
28/07/2022
24.45
 40,238,200 23.05 24.65 23.25 4,497,000 667,400 93.6
27/07/2022
23.05
 9,170,900 22.95 23.05 22.75 76,200 209,300 -3.1
26/07/2022
22.95
 9,279,700 22.85 22.95 22.70 80,900 336,900 -5.9
25/07/2022
22.85
 6,665,200 23 23.30 22.80 199,400 520,300 -7.3
22/07/2022
23
 11,581,700 23.10 23.50 23 4,213,100 297,900 18.3
21/07/2022
23.10
 17,945,400 23.05 23.60 23 1,432,900 981,100 10.4
20/07/2022
23.05
 11,199,600 22.95 23.50 22.95 635,300 2,106,200 -33.9
19/07/2022
22.95
 11,691,000 22.55 23.15 22.45 707,400 1,695,300 -22.7
18/07/2022
22.55
 14,305,700 23 23.40 22.55 161,000 1,187,800 -23.2
15/07/2022
23
 16,982,600 23.30 23.75 22.95 1,353,100 1,464,200 -2.6
14/07/2022
23.30
 12,876,400 23.05 23.35 22.80 1,266,300 61,500 28.1
13/07/2022
23.05
 17,150,700 22.60 23.40 22.60 1,392,400 966,200 9.8
12/07/2022
22.60
 12,469,100 22.05 22.80 21.95 1,584,500 462,800 25.4
11/07/2022
22.05
 21,170,600 22.50 22.50 21.65 1,161,300 389,600 17.0
08/07/2022
22.50
 15,739,700 22.60 23.05 22.35 1,720,300 936,700 17.0
07/07/2022
22.60
 15,935,900 22.50 23.15 22.10 1,647,900 529,800 25.3
06/07/2022
22.50
 17,725,300 23.05 23.40 22.45 1,363,600 1,843,500 -10.8
05/07/2022
23.05
 30,049,300 22.35 23.60 22.35 1,744,100 816,400 21.4
04/07/2022
22.35
 22,132,700 22 22.95 22.10 3,638,800 684,800 66.4
01/07/2022
22
 16,869,800 21.50 22.05 20.70 532,200 998,200 -10.3
30/06/2022
21.50
 18,789,800 22.60 22.75 21.50 2,723,600 702,700 43.4
29/06/2022
22.60
 13,808,600 22.55 23.30 22.10 2,457,400 891,300 35.5
28/06/2022
22.55
 24,887,500 21.50 22.80 21.35 1,408,300 604,400 18.1
27/06/2022
21.50
 9,786,600 21.20 21.75 21.15 1,805,100 923,400 19.0
24/06/2022
21.20
 11,596,900 21.30 21.80 21.05 3,165,700 137,700 64.2
23/06/2022
21.30
 15,465,200 20.50 21.70 20.15 4,213,100 297,900 83.4
22/06/2022
20.50
 9,689,900 19.20 20.50 19.60 2,298,400 471,200 37.5
21/06/2022
19.20
 10,840,400 18.85 19.60 18.70 2,011,400 998,200 19.5
20/06/2022
18.85
 16,894,800 20.25 20.55 18.85 897,400 1,338,400 -8.9
17/06/2022
20.25
 12,492,500 21 21 19.80 324,500 1,488,800 -23.6
16/06/2022
21
 11,245,300 20.70 21.25 20.80 3,211,500 275,700 61.7
15/06/2022
20.70
 13,262,200 20.90 21.05 19.95 1,188,500 1,130,200 1.2
14/06/2022
20.90
 12,472,300 20.60 21.25 20.35 1,727,700 1,844,900 -2.4
13/06/2022
20.60
 16,680,200 21.90 21.90 20.50 1,272,800 854,800 8.6
10/06/2022
21.90
 17,446,000 22.30 22.70 21.75 3,400,200 507,100 63.4
09/06/2022
22.30
 16,071,100 21.60 22.35 21.70 4,430,200 686,500 83.5
08/06/2022
21.60
 11,493,800 20.20 21.60 20.30 785,900 178,400 13.1
07/06/2022
20.20
 16,797,600 20.50 20.55 19.80 879,200 2,446,600 -31.7
06/06/2022
20.50
 17,162,600 21.15 21.40 20.50 1,210,300 5,233,700 -84.0
03/06/2022
21.15
 12,083,400 21.55 21.70 20.95 409,500 745,100 -7.1
02/06/2022
21.55
 15,929,800 22.25 22.40 21.45 751,500 1,669,700 -19.8
01/06/2022
22.25
 14,727,100 22.35 22.60 22 1,429,600 1,547,000 -2.6
31/05/2022
22.35
 12,812,300 22.80 22.80 22.35 858,000 958,000 -2.2
30/05/2022
22.80
 16,390,500 22.25 23 22.25 2,446,000 464,300 45.2
27/05/2022
22.25
 15,040,300 22.40 22.70 22.10 667,400 624,900 0.9
26/05/2022
22.40
 15,266,200 22.75 22.75 22.30 359,100 1,896,900 -34.4
25/05/2022
22.75
 20,351,500 21.75 22.85 22 1,153,100 662,700 11.2
24/05/2022
21.75
 17,952,200 20.35 21.75 20.10 3,759,500 220,200 77.0
23/05/2022
20.35
 30,824,100 21.60 21.75 20.15 1,740,100 1,871,900 -2.7
20/05/2022
21.60
 14,328,800 21.75 22.05 21.50 397,900 1,791,100 -30.1
19/05/2022
21.75
 22,221,600 21.75 22.40 21.25 3,637,700 3,300,500 7.3
18/05/2022
21.75
 27,100,600 20.35 21.75 20.70 5,212,100 4,913,300 6.5
17/05/2022
20.35
 30,818,300 19.05 20.35 18.60 2,167,000 9,302,700 -145.2
16/05/2022
19.05
 35,190,100 20.45 21.30 19.05 2,749,800 4,448,300 -32.4
13/05/2022
20.45
 22,537,200 21.95 21.95 20.45 2,437,000 6,072,100 -74.8
12/05/2022
21.95
 24,214,900 23.55 23.55 21.95 2,686,100 469,900 49.4
11/05/2022
23.55
 13,068,000 23.90 24 22.80 1,720,300 936,700 18.3
10/05/2022
23.90
 18,391,700 23.75 23.90 22.55 3,741,200 732,900 71.9
09/05/2022
23.75
 23,972,900 25.50 25.50 23.75 1,102,500 1,552,000 -10.7
06/05/2022
25.50
 15,245,000 26.90 26.90 25.40 2,234,300 2,121,400 2.9
05/05/2022
26.90
 13,505,600 26.75 27.05 25.90 1,898,300 305,600 42.0
04/05/2022
26.75
 8,979,400 27.70 27.70 26.70 498,200 440,300 1.5

Chính sách bảo mật | Điều khoản sử dụng |