Ngân hàng TMCP Sài Gòn Thương Tín (stb)

35.60
0.10
(0.28%)

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
(2024-10-07)
1.70 5.03% 364,429,200 -6,297,006 -220.1
33.40
35.80
35.50
2 tháng
(2024-09-09)
6 20.34% 631,483,300 1,652,181 25.7
29.20
35.80
35.50
3 tháng
(2024-08-08)
7.25 25.66% 789,425,700 7,806,390 214.1
28.25
35.80
35.50
6 tháng
(2024-05-10)
7.90 28.62% 1,532,943,400 -11,336,639 -337.7
27.20
35.80
35.50
12 tháng
(2023-11-13)
6.25 21.37% 3,793,706,300 -34,429,702 -922.0
26.30
35.80
35.50
24 tháng
(2022-11-17)
18.30 106.40% 8,625,965,400 -10,318,738 -1,077.3
16.70
35.80
35.50
36 tháng
(2021-11-22)
6.70 23.26% 13,162,438,800 91,238,875 1,927.1
14.85
35.85
35.50
60 tháng
(2019-12-03)
25.75 264.10% 22,663,312,730 177,376,789 5,292.1
7.30
35.85
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2024
35.60
8,231,800 35.60 35.80 35.40 1,967,000 760,878 42.1
06/11/2024
35.50
6,934,000 35 35.50 34.80 910,200 175,800 25.8
05/11/2024
34.85
6,852,800 34.85 35.30 34.85 873,400 2,253,700 -49.3
04/11/2024
34.90
11,339,100 35 35.35 34.65 2,878,301 695,699 76.6
01/11/2024
35
9,112,000 35 35.25 34.95 671,400 1,217,533 -19.2
31/10/2024
35.20
17,764,700 34.80 35.70 34.60 300,600 2,316,700 -71.1
30/10/2024
34.80
17,096,800 34.20 35.20 33.95 391,500 2,811,302 -83.7
29/10/2024
34.05
10,111,000 33.85 34.30 33.80 1,708,900 792,700 31.2
28/10/2024
33.75
11,423,600 33.30 34.10 33.30 1,864,244 482,900 46.5
25/10/2024
33.45
19,673,700 33.65 34 33.30 1,677,100 1,701,900 -1.0
24/10/2024
33.40
32,157,700 35.80 35.80 33.40 1,507,100 3,245,900 -61.7
23/10/2024
35.80
12,097,200 35.10 35.80 34.65 2,051,200 450,880 56.7
22/10/2024
35
17,680,700 35.25 35.90 34.90 0 0 0
21/10/2024
35.25
13,537,800 35.65 36.10 35.25 0 0 0
18/10/2024
35.55
32,868,800 35.10 36.45 34.70 0 0 0
17/10/2024
34.60
27,209,600 33.70 34.60 33.25 0 0 0
16/10/2024
33.60
18,409,100 33.65 33.75 33.15 2,770,500 466,000 77.2
15/10/2024
33.70
12,425,100 33.95 34.20 33.60 550,100 489,908 2.1
14/10/2024
33.90
12,932,200 34.10 34.20 33.60 1,841,200 3,395,600 -52.8
11/10/2024
33.80
7,702,400 33.65 33.80 33.40 974,900 1,612,200 -21.3
10/10/2024
33.60
20,748,300 34.50 34.80 33.60 1,091,500 4,835,700 -128.4
09/10/2024
34.15
17,686,600 33.70 34.30 33.60 3,580,500 4,909,500 -44.7
08/10/2024
33.70
13,909,400 33.85 34.20 33.55 2,388,400 4,309,688 -64.8
07/10/2024
33.80
14,756,600 33.40 34.15 33.35 4,846,359 3,010,800 61.7
04/10/2024
33.10
14,347,400 33.70 33.80 33.10 2,113,200 1,450,440 22.1
03/10/2024
33.75
19,074,200 33.55 34.20 33.55 4,290,400 282,107 135.9
02/10/2024
33.55
11,383,200 33.50 33.90 33.40 1,319,563 1,552,500 -7.8
01/10/2024
33.50
16,258,900 33.40 34.40 33.40 478,600 1,224,601 -25.4
30/09/2024
33.35
12,432,400 33.55 33.65 33.20 104,400 3,400,300 -110.1
27/09/2024
33.60
22,047,200 32.90 33.65 32.80 0 0 0
26/09/2024
32.75
25,838,600 32.80 33.20 32.60 3,151,835 2,164,600 32.6
25/09/2024
32.70
28,614,000 32 32.70 31.85 1,138,600 3,030,100 -60.8
24/09/2024
31.85
24,839,400 30.85 32.05 30.80 2,398,649 233,170 68.4
23/09/2024
30.80
6,037,200 30.90 31.30 30.80 271,789 92,400 5.5
20/09/2024
30.85
23,258,900 30.70 31.30 30.60 2,369,900 468,800 59.1
19/09/2024
30.50
7,185,600 30.35 30.60 30.30 889,300 232,200 20.0
18/09/2024
30.25
14,764,700 29.85 30.60 29.80 1,567,181 410,000 34.9
17/09/2024
29.85
5,758,400 29.65 29.85 29.45 193,500 648,200 -13.5
16/09/2024
29.55
4,878,700 29.80 29.90 29.55 0 0 0
13/09/2024
29.80
6,158,600 29.70 29.95 29.55 2,924,200 128,100 83.2
12/09/2024
29.70
5,852,700 29.65 29.80 29.55 1,349,900 222,800 33.4
11/09/2024
29.60
6,358,300 29.15 29.70 29.10 805,700 1,167,100 -10.7
10/09/2024
29.20
7,772,100 29.70 29.75 29.15 587,648 497,560 2.6
09/09/2024
29.50
4,193,600 29.65 29.75 29.50 249,200 1,049,400 -23.7
06/09/2024
29.90
8,550,100 29.55 29.90 29.50 2,468,300 522,000 57.9
05/09/2024
29.60
10,457,600 30.10 30.15 29.40 727,400 1,957,500 -36.9
04/09/2024
30.10
9,433,600 30.40 30.40 29.95 180,500 661,900 -14.5
30/08/2024
30.55
5,079,700 30.55 30.65 30.35 286,019 713,037 -13.0
29/08/2024
30.45
25,193,800 29.65 30.90 29.65 5,399,700 1,737,000 111.7
28/08/2024
29.55
4,655,800 29.70 29.85 29.55 118,400 516,600 -11.8
27/08/2024
29.60
4,245,000 29.75 29.85 29.60 256,700 1,161,900 -26.8
26/08/2024
29.75
7,701,300 30.05 30.20 29.75 1,247,800 1,268,400 -0.7
23/08/2024
29.95
5,876,500 29.90 30 29.65 2,068,600 207,800 55.6
22/08/2024
29.90
4,940,600 30 30.05 29.80 1,928,800 244,200 50.3
21/08/2024
29.95
8,881,200 29.65 29.95 29.40 882,800 167,200 21.4
20/08/2024
29.65
6,413,400 29.65 29.80 29.50 575,300 87,800 14.5
19/08/2024
29.65
5,992,100 29.50 29.70 29.35 755,400 77,100 20.0
16/08/2024
29.35
8,293,900 28.95 29.45 28.95 397,300 49,800 10.2
15/08/2024
28.95
3,730,700 29.20 29.30 28.75 694,400 345,400 10.1
14/08/2024
29.20
5,866,500 29.25 29.40 29.20 1,171,100 114,300 30.9
13/08/2024
29.15
7,059,600 29.20 29.50 29.15 172,800 219,900 -1.4
12/08/2024
29.20
9,701,500 28.85 29.35 28.60 89,600 1,214,560 -32.8
09/08/2024
28.85
9,925,300 28.65 28.95 28.20 860,800 2,092,503 -34.5
08/08/2024
28.25
5,944,200 28.05 28.60 28 70,000 838,610 -21.7
07/08/2024
28.40
7,957,500 28.40 28.50 27.90 339,100 3,075,600 -77.1
06/08/2024
28.40
8,945,400 27.55 28.45 27.30 462,300 729,100 -7.6
05/08/2024
27.20
21,028,700 28.20 28.40 27 570,000 3,388,700 -78.9
02/08/2024
28.40
10,783,600 28 28.55 27.95 378,300 1,282,500 -25.5
01/08/2024
28.05
11,998,200 29 29.25 28.05 641,200 1,064,200 -11.9
31/07/2024
29
6,032,600 29 29.25 28.85 502,900 1,056,800 -16.1
30/07/2024
28.90
4,458,200 29.05 29.15 28.80 120,400 676,085 -16.1
29/07/2024
29.10
5,947,800 29.20 29.40 28.80 445,400 196,700 7.2
26/07/2024
29.10
5,366,200 28.80 29.10 28.75 677,500 546,892 3.8
25/07/2024
28.80
8,570,900 29.15 29.15 28.60 541,600 387,400 4.4
24/07/2024
29.20
12,412,500 29 29.45 28.60 1,594,200 222,900 39.8
23/07/2024
29
11,984,600 30.10 30.30 29 922,700 1,359,000 -12.7
22/07/2024
30
10,809,000 30.30 30.60 29.90 687,000 577,000 3.2
19/07/2024
30.30
8,140,200 30.55 30.85 30.15 353,400 277,400 2.3
18/07/2024
30.60
10,719,300 30.40 30.60 29.95 11,851,700 460,300 344.1
17/07/2024
30.40
25,058,400 30.10 31.20 29.95 1,688,400 477,300 36.6
16/07/2024
29.90
7,816,800 29.75 30.20 29.75 783,900 132,200 19.5
15/07/2024
29.75
3,659,300 29.80 29.95 29.60 117,600 11,336,700 -334.3
12/07/2024
29.75
8,716,700 30 30.15 29.70 2,783,600 3,181,073 -12.0
11/07/2024
29.85
5,412,300 30 30.15 29.85 0 0 0
10/07/2024
29.85
7,896,500 30.35 30.45 29.85 549,500 570,900 -0.7
09/07/2024
30.35
11,044,600 30.15 30.40 29.95 1,202,600 2,719,400 -45.9
08/07/2024
30.15
11,712,100 30 30.30 29.75 3,297,051 11,488,800 -246.1
05/07/2024
30.10
6,500,200 29.90 30.15 29.60 839,000 104,200 22.1
04/07/2024
29.90
4,385,800 29.90 29.95 29.60 544,500 425,815 3.6
03/07/2024
29.90
6,484,600 29.55 30.10 29.55 364,200 551,300 -5.6
02/07/2024
29.60
5,431,700 29.35 29.75 29.25 263,600 383,200 -3.5
01/07/2024
29.30
5,212,400 29 29.35 28.80 263,100 220,100 1.2
28/06/2024
28.80
9,182,400 29.05 29.40 28.80 535,100 603,388 -2.0
27/06/2024
29.20
6,435,800 29.30 29.50 29.10 1,000,450 300,700 20.5
26/06/2024
29.50
14,572,000 29.40 29.65 28.95 1,705,470 547,516 33.7
25/06/2024
29.60
11,199,300 29.70 29.80 29.25 2,348,010 3,077,616 -21.5
24/06/2024
29.50
20,293,700 30.65 30.75 29.40 700,300 1,100,600 -12.1
21/06/2024
30.65
11,453,900 30.70 31.35 30.45 381,403 285,900 3.0
20/06/2024
30.75
21,298,600 31.10 31.10 30 1,330,800 1,453,000 -3.6
19/06/2024
30.90
13,605,100 30.60 31.20 30.45 305,500 524,900 -6.7

Chính sách bảo mật | Điều khoản sử dụng |