Ngân hàng TMCP Sài Gòn Thương Tín (stb)

63.30
-4.30
(-6.36%)
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
(2026-02-23) 		4.70 7.47% 216,673,500 -19,717,800 -1,290.7
60.80
67.80
63.30
2 tháng
(2026-01-19) 		9.30 15.95% 461,362,300 1,096,300 -5.1
58.10
67.80
63.30
3 tháng
(2025-12-18) 		19.60 40.83% 823,262,600 -6,236,100 -318.9
48
67.80
63.30
6 tháng
(2025-09-19) 		12.40 22.46% 1,331,696,800 -92,660,000 -4,840.5
46
67.80
63.30
12 tháng
(2025-03-24) 		29 75.13% 3,008,403,600 -153,550,877 -7,428.0
33.10
67.80
63.30
24 tháng
(2024-03-28) 		35.60 111.25% 5,917,125,300 -209,531,484 -9,407.4
26.80
67.80
63.30
36 tháng
(2023-04-03) 		40.85 152.71% 10,576,338,300 -298,388,804 -11,898.2
24.95
67.80
63.30
60 tháng
(2021-04-13) 		44.90 197.80% 21,044,082,100 34,856,123 -3,198.8
14.85
67.80
63.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |