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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |