Ngân hàng TMCP Sài Gòn Thương Tín (stb)

61.90
-0.10
(-0.16%)
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) 		2.10 3.51% 374,465,500 -8,244,200 -312.5
51.80
63.50
61.90
2 tháng
(2025-11-28) 		13.40 27.57% 546,895,100 -11,336,200 -400.5
46
63.50
61.90
3 tháng
(2025-10-29) 		4.80 8.39% 734,087,500 -53,051,500 -2,476.6
46
63.50
61.90
6 tháng
(2025-07-31) 		12.05 24.12% 1,418,689,800 -109,002,699 -5,409.2
46
63.50
61.90
12 tháng
(2025-02-03) 		25.55 70.10% 2,968,657,600 -168,568,087 -7,771.1
33.10
63.50
61.90
24 tháng
(2024-02-07) 		30.90 99.36% 6,203,172,000 -202,451,563 -8,882.5
26.80
63.50
61.90
36 tháng
(2023-02-13) 		37.50 153.06% 10,853,690,300 -339,260,293 -12,570.5
23.35
63.50
61.90
60 tháng
(2021-02-22) 		43.40 233.33% 21,804,318,900 53,409,023 -2,409.2
14.85
63.50
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
61.90
 12,496,700 62 63.30 61 2,654,520 1,518,178 70.1
26/01/2026
62
 14,884,400 63 63.80 61.60 2,879,500 1,244,100 102.2
23/01/2026
62.60
 16,451,000 63.20 66.10 62.60 5,060,400 1,155,500 252.3
22/01/2026
63.50
 17,206,700 63 66.40 63 2,656,100 2,295,300 22.9
21/01/2026
62.10
 25,967,900 57.60 62.10 57.20 3,599,900 2,428,200 67.5
20/01/2026
58.10
 16,114,900 58.20 60.90 58.10 1,530,300 1,592,400 -5.4
19/01/2026
58.30
 8,938,300 58 58.70 57.60 1,211,800 268,800 54.8
16/01/2026
58.40
 18,237,000 59.40 60.60 57.90 1,831,000 1,247,700 34.1
15/01/2026
57.80
 23,196,000 53.80 57.80 53.70 2,766,200 1,856,900 51.9
14/01/2026
54.10
 14,857,600 53.90 55.10 53.80 552,100 2,314,500 -96.0
13/01/2026
54.10
 18,230,000 53.80 55.20 53.70 737,400 2,660,000 -104.9
12/01/2026
53.80
 21,181,100 51.50 54.30 51.10 1,117,000 3,436,100 -124.7
09/01/2026
51.80
 21,551,500 53.60 54.30 51.50 1,712,100 3,173,300 -78.0
08/01/2026
53.50
 16,488,100 53.70 55.20 53.10 1,523,400 2,331,500 -43.9
07/01/2026
53.40
 53,941,300 55.60 55.90 52.80 2,119,500 23,352,900 -1,140.1
06/01/2026
56.70
 12,705,700 57.50 58.70 56.70 1,613,000 1,001,400 34.6
05/01/2026
57.90
 18,337,600 58.20 58.30 56 4,429,100 2,073,500 135.7
31/12/2025
58
 14,589,500 59.60 60.20 58 3,072,200 826,600 132.7
30/12/2025
60
 19,183,500 60.30 60.80 58.50 4,164,100 1,353,400 167.5
29/12/2025
59.90
 22,403,400 58.20 60.40 58.10 5,724,400 1,931,600 224.5
26/12/2025
57.50
 17,485,500 55.50 57.50 53.10 2,588,800 2,025,400 31.7
25/12/2025
55.90
 15,350,700 58.30 58.60 55.90 3,087,000 1,032,800 117.4
24/12/2025
58.70
 19,984,100 58.80 58.80 56.60 5,683,800 1,828,400 221.8
23/12/2025
56
 8,408,800 54.70 56 54.20 1,112,800 539,000 32.0
22/12/2025
52.40
 13,019,000 49.30 52.40 48.60 1,216,800 978,500 12.7
19/12/2025
49
 7,229,300 47.70 49 47.70 2,365,100 1,283,100 53.3
18/12/2025
48
 5,520,600 47 48 46.90 1,225,800 727,400 23.9
17/12/2025
47.20
 4,055,200 47.20 47.80 47.10 857,800 558,500 14.3
16/12/2025
47.05
 5,417,200 46.50 48.20 46.50 492,200 1,648,500 -54.3
15/12/2025
46.80
 6,054,400 46.05 47.20 45.95 1,860,200 1,053,400 37.6
12/12/2025
46
 8,811,500 47.70 48.50 46 1,129,300 2,519,100 -67.4
11/12/2025
47.70
 6,162,200 48.40 48.60 47.70 305,200 3,592,000 -158.5
10/12/2025
48.60
 5,984,100 48.45 48.65 48.40 524,600 3,816,200 -159.8
09/12/2025
48.55
 10,646,500 48.35 49.25 48.05 1,943,000 5,096,400 -152.3
08/12/2025
48.70
 4,224,200 49.20 49.25 48.70 724,300 1,101,900 -18.6
05/12/2025
49.20
 6,092,100 50.60 50.60 49.20 324,500 1,782,400 -73.0
04/12/2025
50.20
 7,179,800 50 51 49.95 489,200 861,700 -18.6
03/12/2025
49.70
 7,311,300 49.20 50.90 49.20 934,900 1,306,500 -18.9
02/12/2025
49.40
 5,477,800 49 49.65 49 1,921,500 409,300 74.8
01/12/2025
49
 3,344,100 48.70 49.60 48.65 1,026,400 260,400 37.6
28/11/2025
48.60
 4,671,200 49 49.55 48.60 186,300 670,600 -23.8
27/11/2025
49.30
 3,672,600 49.80 50.60 49.30 968,700 911,400 2.9
26/11/2025
49.95
 7,616,300 50.10 51.20 49.95 1,585,900 1,579,100 0.3
25/11/2025
50
 5,219,100 50 51 49.75 260,000 1,249,000 -50.0
24/11/2025
50
 6,116,900 51.50 51.50 50 84,200 2,439,600 -120.0
21/11/2025
51.30
 10,132,900 49.05 51.30 48.90 2,068,100 545,700 76.8
20/11/2025
49.50
 5,896,100 49.50 49.80 49.10 1,285,300 1,010,900 13.8
19/11/2025
49.50
 9,515,600 49.45 50.30 49.05 558,700 1,856,100 -64.3
18/11/2025
49.50
 8,541,600 48.90 49.65 48.50 625,900 2,877,500 -109.7
17/11/2025
48.90
 10,169,700 48.10 49.05 47.90 652,900 5,491,900 -233.9
14/11/2025
48.05
 14,304,600 48.60 48.65 47.40 802,300 5,191,700 -210.6
13/11/2025
48.70
 17,041,000 50.50 50.50 48.55 82,300 8,406,700 -408.4
12/11/2025
50.60
 8,640,000 49.70 50.60 48.85 530,300 3,253,300 -134.3
11/11/2025
49.65
 8,621,000 48.70 49.65 47.45 1,094,600 2,451,500 -64.9
10/11/2025
48.50
 8,290,900 48.50 49.40 48.35 1,394,500 2,233,600 -40.7
07/11/2025
48.35
 20,318,100 51.70 51.90 48.35 1,841,700 7,827,600 -298.0
06/11/2025
51.90
 7,748,900 53.50 53.80 51.90 636,200 4,069,000 -179.6
05/11/2025
53.50
 4,422,600 53.50 54.50 53.20 343,400 2,251,800 -102.0
04/11/2025
53.90
 11,567,100 52 54.80 51.70 1,026,300 2,725,700 -90.4
03/11/2025
52.30
 6,619,800 55.40 55.80 52.30 569,300 2,168,100 -86.8
31/10/2025
55.50
 3,469,600 56.70 57.20 55.50 221,100 182,000 2.2
30/10/2025
56.90
 3,281,900 57.20 57.30 56.40 673,700 590,100 4.8
29/10/2025
57.20
 5,986,100 56.80 58.10 56.50 466,400 174,800 16.8
28/10/2025
56.80
 6,598,200 54.40 56.80 53.60 1,633,200 547,400 61.7
27/10/2025
54.60
 4,852,600 54.50 55.30 53.50 199,200 210,700 -0.7
24/10/2025
54.50
 7,394,000 55.20 55.50 53.60 1,714,100 3,411,800 -90.9
23/10/2025
55.60
 5,822,500 55.40 55.90 54.70 2,148,900 1,545,700 33.6
22/10/2025
55.40
 5,680,600 55.70 55.70 53.50 916,300 1,884,200 -52.1
21/10/2025
55.60
 11,955,700 55.50 55.60 53 2,895,300 2,160,100 40.8
20/10/2025
54.90
 13,295,700 58.60 58.80 54.90 895,400 4,720,700 -221.5
17/10/2025
59
 6,674,400 59 59.30 58.10 244,100 162,600 4.8
16/10/2025
59.50
 10,235,300 60.10 60.40 58.50 1,053,800 1,504,500 -26.8
15/10/2025
60
 3,805,800 60.20 60.80 60 200,200 176,500 1.4
14/10/2025
60.60
 7,039,200 61.10 61.30 60.10 938,200 353,700 35.5
13/10/2025
61
 7,743,200 59.90 61 59.30 786,000 967,000 -10.8
10/10/2025
60.40
 8,202,400 60.20 60.40 59.20 1,595,300 3,113,900 -90.0
09/10/2025
60
 9,593,000 60.30 61 59.70 0 0 0
08/10/2025
59.90
 10,390,300 58.60 60 58.50 2,887,700 1,077,900 108.1
07/10/2025
58.50
 7,496,400 60 60.40 58.50 206,900 3,915,100 -218.4
06/10/2025
59.80
 10,349,900 58 59.80 57.10 489,900 4,148,700 -211.9
03/10/2025
57
 9,437,900 58.60 58.60 57 385,100 3,644,500 -187.6
02/10/2025
58.70
 8,412,100 60 60.30 58 513,000 3,440,500 -172.8
01/10/2025
59.80
 18,440,100 57.10 59.80 56.70 1,877,500 4,297,000 -143.1
30/09/2025
56.90
 8,892,800 56.60 57.10 56 1,702,000 2,633,500 -52.1
29/09/2025
56.60
 5,361,700 56.50 56.60 55.40 1,415,500 1,300,600 7.1
26/09/2025
56.50
 6,010,100 56.90 56.90 55.90 334,500 1,976,900 -92.3
25/09/2025
56.90
 6,594,300 57.20 57.20 56 402,000 2,873,200 -139.0
24/09/2025
57
 6,866,400 55.40 57 54.50 581,800 954,600 -20.3
23/09/2025
55.40
 5,215,300 55.20 55.70 54.50 770,000 624,500 8.0
22/09/2025
54.80
 8,456,900 55.50 55.70 53.60 522,500 3,338,400 -152.7
19/09/2025
55.20
 14,993,400 57.40 57.50 55.20 6,120,000 11,195,300 -282.9
18/09/2025
57
 8,193,300 56.50 57.30 55.80 1,017,100 1,549,300 -30.4
17/09/2025
56.20
 8,281,600 56.30 56.60 55.50 807,700 1,959,600 -64.4
16/09/2025
56.10
 6,628,000 56.40 56.90 55.90 1,248,400 1,637,000 -21.7
15/09/2025
56
 8,931,100 55.20 56 54.50 1,200,100 3,451,100 -123.4
12/09/2025
55.40
 6,397,200 55.90 55.90 55.10 789,200 2,070,800 -70.9
11/09/2025
55.40
 12,854,900 54.20 55.70 52.60 2,441,000 1,286,200 62.6
10/09/2025
53.90
 7,469,300 54.50 54.90 53.40 1,150,200 3,096,200 -104.5
09/09/2025
54.20
 6,237,400 53.90 54.30 53.10 785,100 1,200,400 -22.3
08/09/2025
54
 11,396,400 55.70 56.20 53.90 1,080,900 1,105,100 -1.8

Chính sách bảo mật | Điều khoản sử dụng |