Ngân hàng TMCP Sài Gòn Thương Tín (stb)

27.80
-0.15
(-0.54%)
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
(2024-04-09) 		-1.20 -4.12% 254,375,900 -9,030,093 -257.3
26.80
29.15
27.95
2 tháng
(2024-03-11) 		-2.25 -7.45% 818,202,800 -8,772,693 -243.1
26.80
32
27.95
3 tháng
(2024-02-15) 		-3.30 -10.56% 1,201,505,500 -14,261,972 -397.3
26.80
32
27.95
6 tháng
(2023-11-13) 		-1.30 -4.44% 2,253,210,600 -22,239,363 -560.4
26.30
32
27.95
12 tháng
(2023-05-15) 		0.95 3.52% 4,840,740,200 -75,210,463 -2,175.0
26.30
33.30
27.95
24 tháng
(2022-05-20) 		6.35 29.40% 9,120,530,200 32,904,514 -91.9
14.85
33.30
27.95
36 tháng
(2021-05-25) 		-1.40 -4.77% 14,500,828,500 204,656,414 5,209.1
14.85
35.85
27.95
60 tháng
(2019-06-05) 		16.30 139.91% 21,547,376,190 154,256,688 5,281.3
7.30
35.85
27.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
27.95
-0.35
 9,179,100 28.30 28.35 27.85 468,000 1,554,200 -30.5
#2 07/05/2024
28.30
0.20
 8,560,700 28.15 28.35 28.10 118,200 603,174 -13.7
#3 06/05/2024
28.10
0.55
 8,810,000 27.95 28.15 27.65 398,500 1,315,179 -25.5
#4 03/05/2024
27.55
-0.05
 8,851,200 27.80 28.05 27.50 874,500 1,865,100 -27.5
#5 02/05/2024
27.60
-0.60
 10,054,400 28.35 28.35 27.50 970,900 1,377,040 -11.4
#6 26/04/2024
28.20
-0.25
 11,932,400 28.25 28.95 28.10 1,696,500 2,263,900 -16.4
#7 25/04/2024
28.45
-0.15
 9,380,100 28.60 28.65 28.20 394,900 371,700 0.6
#8 24/04/2024
28.60
0.80
 13,991,900 27.90 28.60 27.80 1,014,600 1,386,500 -10.5
#9 23/04/2024
27.80
0.15
 18,401,000 27.55 28.15 27.55 980,000 1,636,400 -18.2
#10 22/04/2024
27.65
0.85
 13,422,600 27.40 28.15 27.10 329,900 1,021,400 -19.0
#11 19/04/2024
26.80
0
 23,052,500 26.40 28 26.15 3,162,600 1,761,800 37.4
#12 17/04/2024
26.80
-0.50
 12,961,400 27.60 27.60 26.80 705,100 877,800 -4.8
#13 16/04/2024
27.30
-0.20
 22,651,800 27.65 27.80 27.20 1,238,700 2,350,500 -30.6
#14 15/04/2024
27.50
-1.60
 24,337,900 29 29.40 27.50 1,457,000 3,035,300 -46.2
#15 12/04/2024
29.10
0.25
 15,445,100 29.10 29.40 28.90 460,400 2,009,100 -45.1
#16 11/04/2024
28.85
-0.25
 10,462,800 28.90 29.10 28.75 208,800 65,700 4.2
#17 10/04/2024
29.10
-0.05
 14,930,400 29.30 29.45 29.10 764,100 360,500 11.9
#18 09/04/2024
29.15
0.15
 17,950,600 29 29.25 28.70 1,326,000 1,743,500 -11.9
#19 08/04/2024
29
-0.60
 26,854,100 29.30 29.45 28.95 260,800 884,000 -18.2
#20 05/04/2024
29.60
-0.10
 25,456,900 29.50 29.85 29.15 4,175,400 2,655,200 44.9
#21 04/04/2024
29.70
-0.40
 30,271,800 30.10 30.20 29.65 2,484,700 857,500 48.4
#22 03/04/2024
30.10
-0.10
 26,957,600 30.50 30.80 30.10 4,326,400 4,943,000 -18.4
#23 02/04/2024
30.20
-1.20
 105,089,800 30.50 30.95 29.60 5,562,800 14,983,100 -283.1
#24 01/04/2024
31.40
-0.20
 24,131,300 31.50 31.70 31.05 5,418,300 3,915,200 47.1
#25 29/03/2024
31.60
-0.40
 34,573,900 32.25 32.60 31.60 644,800 5,192,100 -145.3
#26 28/03/2024
32
1.10
 31,997,700 31.20 32 30.80 6,665,600 801,400 182.6
#27 27/03/2024
30.90
-0.10
 15,097,000 31 31.20 30.65 135,200 1,207,200 -33.1
#28 26/03/2024
31
0.15
 19,270,400 30.80 31 30.75 1,048,400 2,564,500 -46.7
#29 25/03/2024
30.85
-0.80
 25,048,000 31.65 31.70 30.80 1,931,200 620,400 40.8
#30 22/03/2024
31.65
0.15
 32,805,000 31.50 32.40 31.55 1,862,100 545,300 42.0
#31 21/03/2024
31.50
0.35
 15,677,800 31.15 31.50 31.10 2,336,100 296,500 63.8
#32 20/03/2024
31.15
0.75
 28,145,900 30.40 31.25 30.15 5,017,100 1,765,400 101.4
#33 19/03/2024
30.40
0.15
 13,159,300 30.25 30.55 29.90 2,856,200 3,843,800 -29.6
#34 18/03/2024
30.25
-0.25
 26,184,800 30.50 30.70 29.70 4,781,100 2,705,700 62.5
#35 15/03/2024
30.50
0.05
 17,494,500 30.45 30.75 30.20 911,800 4,008,400 -94.4
#36 14/03/2024
30.45
-0.40
 15,812,300 30.85 30.95 30.40 2,349,500 3,640,000 -39.6
#37 13/03/2024
30.85
0.60
 16,466,100 30.25 30.85 30.15 2,001,800 2,046,900 -1.1
#38 12/03/2024
30.25
0.05
 13,195,300 30.20 30.55 30.10 3,058,000 1,357,800 51.6
#39 11/03/2024
30.20
-0.45
 20,137,400 30.65 30.70 30.10 3,104,100 1,840,600 38.3
#40 08/03/2024
30.65
-0.65
 34,885,800 31.30 31.50 30.60 2,301,000 2,271,500 0.8
#41 07/03/2024
31.30
-0.25
 17,422,800 31.55 31.60 31.15 2,340,800 3,110,900 -24.0
#42 06/03/2024
31.55
-0.35
 18,418,500 31.90 32.15 31.35 1,304,100 521,900 24.8
#43 05/03/2024
31.90
0.15
 12,352,400 31.75 31.95 31.55 3,478,500 354,600 99.3
#44 04/03/2024
31.75
-0.20
 17,157,800 31.95 32.20 31.65 1,435,800 616,300 26.2
#45 01/03/2024
31.95
0.40
 27,190,200 31.55 32.20 31.70 3,610,150 249,600 107.4
#46 29/02/2024
31.55
0.15
 23,713,600 31.40 31.80 31.10 1,923,500 1,929,000 0.0
#47 28/02/2024
31.40
0.65
 28,484,800 30.75 31.50 30.75 1,996,300 913,100 33.8
#48 27/02/2024
30.75
0.25
 15,451,600 30.50 30.85 30.35 1,491,800 4,339,900 -87.2
#49 26/02/2024
30.50
-0.15
 24,763,200 30.65 30.75 30.15 522,200 6,225,000 -173.2
#50 23/02/2024
30.65
-0.40
 33,551,000 31.05 31.55 30.65 1,414,500 944,300 14.8
#51 22/02/2024
31.05
-0.45
 15,526,000 31.50 31.50 31 65,100 3,056,484 -93.2
#52 21/02/2024
31.50
0.80
 44,463,100 30.70 32 30.85 6,968,200 918,294 191.5
#53 20/02/2024
30.70
0
 16,158,900 30.70 31.05 30.55 758,800 3,517,404 -84.8
#54 19/02/2024
30.70
-0.10
 15,780,500 30.80 30.95 30.45 275,103 1,082,300 -24.8
#55 16/02/2024
30.80
-0.45
 20,794,300 31.25 31.40 30.75 429,150 4,269,500 -119.1
#56 15/02/2024
31.25
0.15
 17,188,200 31.10 31.70 31 315,300 1,799,500 -46.5
#57 07/02/2024
31.10
0.30
 12,202,200 30.80 31.20 30.75 864,100 102,400 23.7
#58 06/02/2024
30.80
0.20
 13,437,900 30.60 31.10 30.70 2,073,100 1,592,400 14.8
#59 05/02/2024
30.60
0.70
 20,315,900 29.90 30.85 29.85 3,417,900 362,000 93.0
#60 02/02/2024
29.90
0.10
 10,080,500 29.80 30.15 29.75 752,800 1,664,800 -27.2
#61 01/02/2024
29.80
-0.10
 10,674,100 29.90 30.15 29.70 989,500 1,508,900 -15.4
#62 31/01/2024
29.90
-0.80
 34,436,400 30.70 30.90 29.80 2,550,700 2,272,800 8.0
#63 30/01/2024
30.70
0.35
 11,432,400 30.35 30.70 30.30 3,340,900 34,600 100.9
#64 29/01/2024
30.35
0.05
 8,935,200 30.30 30.65 30.30 2,067,900 155,700 58.2
#65 26/01/2024
30.30
-0.20
 15,139,100 30.50 30.70 30.20 2,593,800 5,038,300 -73.9
#66 25/01/2024
30.50
-0.25
 17,446,300 30.75 31 30.30 1,782,200 3,060,000 -39.2
#67 24/01/2024
30.75
0.25
 24,678,500 30.50 31.25 30.40 2,783,300 2,819,400 -1.5
#68 23/01/2024
30.50
0.25
 17,926,900 30.25 30.70 30.25 2,657,900 229,800 73.8
#69 22/01/2024
30.25
-0.05
 13,400,000 30.30 30.60 30.15 2,219,200 105,100 64.0
#70 19/01/2024
30.30
0.50
 19,382,800 29.80 30.30 29.95 2,488,000 134,900 71.0
#71 18/01/2024
29.80
0.10
 14,262,500 29.70 30.25 29.65 710,600 35,100 20.2
#72 17/01/2024
29.70
-0.20
 15,239,500 29.90 30.05 29.70 2,191,900 575,400 48.2
#73 16/01/2024
29.90
0.10
 13,163,500 29.80 29.90 29.60 2,580,400 33,100 75.8
#74 15/01/2024
29.80
-0.10
 13,057,500 29.90 30.25 29.70 2,374,900 437,200 58.0
#75 12/01/2024
29.90
0.40
 41,145,100 29.50 30.15 29.10 3,513,600 883,600 78.2
#76 11/01/2024
29.50
0.05
 24,449,200 29.45 29.95 29.20 2,712,200 286,500 71.8
#77 10/01/2024
29.45
0.25
 25,102,500 29.20 29.80 29.10 2,063,000 560,500 44.4
#78 09/01/2024
29.20
0
 16,760,900 29.20 29.50 29.10 403,500 531,700 -3.8
#79 08/01/2024
29.20
-0.10
 15,853,600 29.30 29.65 29 783,900 774,800 0.3
#80 05/01/2024
29.30
0.70
 31,291,500 28.60 29.45 28.85 967,000 1,419,600 -13.1
#81 04/01/2024
28.60
0.10
 31,414,000 28.50 29.55 28.50 547,700 1,423,800 -25.1
#82 03/01/2024
28.50
0.75
 19,990,700 27.75 28.50 27.60 1,343,800 28,400 37.0
#83 02/01/2024
27.75
-0.20
 14,813,300 27.95 28.15 27.75 491,800 1,751,600 -35.2
#84 29/12/2023
27.95
0.35
 16,014,900 27.60 28.10 27.60 1,138,100 137,700 28.0
#85 28/12/2023
27.60
0.20
 10,407,400 27.40 27.80 27.35 208,300 53,700 4.3
#86 27/12/2023
27.40
-0.10
 10,685,200 27.50 27.65 27.35 674,900 195,900 13.1
#87 26/12/2023
27.50
0
 13,847,000 27.50 27.60 27.15 1,167,400 692,500 13.0
#88 25/12/2023
27.50
0.30
 12,751,000 27.20 27.80 27.25 341,700 56,300 7.9
#89 22/12/2023
27.20
0.60
 22,251,300 26.60 27.45 26.30 235,200 1,102,500 -22.9
#90 21/12/2023
26.60
-0.35
 10,018,700 26.95 26.95 26.50 949,200 2,960,800 -53.5
#91 20/12/2023
26.95
0.35
 8,217,200 26.60 26.95 26.45 363,300 1,240,000 -23.3
#92 19/12/2023
26.60
0.30
 18,259,600 26.30 26.60 25.85 779,700 2,928,000 -56.4
#93 18/12/2023
26.30
-0.80
 21,729,000 27.10 27.20 26.30 792,300 3,279,800 -66.2
#94 15/12/2023
27.10
0
 12,858,200 27.10 27.45 27.05 661,600 2,458,900 -48.9
#95 14/12/2023
27.10
-0.35
 14,265,300 27.45 27.75 27.10 731,500 2,395,900 -45.6
#96 13/12/2023
27.45
-0.55
 20,639,100 28 28.20 27.45 208,900 3,160,500 -81.8
#97 12/12/2023
28
0.15
 6,953,400 27.85 28.10 27.80 550,900 1,296,400 -20.8
#98 11/12/2023
27.85
-0.35
 14,345,000 28.20 28.40 27.85 504,600 2,857,000 -65.8
#99 08/12/2023
28.20
-0.35
 14,678,400 28.55 28.85 28.20 319,500 3,398,500 -87.7
#100 07/12/2023
28.55
0.45
 29,262,200 28.10 28.95 28.05 548,800 3,855,000 -94.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc