Ngân hàng TMCP Sài Gòn Thương Tín (stb)

31.45
-1.45
(-4.41%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức

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
(2023-08-23) 		2 6.47% 476,749,900 -20,018,244 -645.7
30.90
33.30
32.90
2 tháng
(2023-07-24) 		4.20 14.63% 1,044,711,600 -28,608,485 -918.3
28.10
33.30
32.90
3 tháng
(2023-06-26) 		3.40 11.53% 1,466,162,800 -62,752,885 -1,910.1
27.85
33.30
32.90
6 tháng
(2023-03-27) 		7.40 29.02% 2,467,416,700 -108,419,378 -3,086.3
24.95
33.30
32.90
12 tháng
(2022-09-27) 		12.40 60.49% 5,015,251,300 16,760,378 -460.4
14.85
33.30
32.90
24 tháng
(2021-10-04) 		8.60 35.39% 9,268,063,700 137,893,292 3,166.4
14.85
35.85
32.90
36 tháng
(2020-10-07) 		19.20 140.15% 15,999,291,730 262,365,972 6,506.8
13.10
35.85
32.90
60 tháng
(2018-10-18) 		19.40 143.70% 19,279,467,000 211,536,916 6,126.4
7.30
35.85
32.90
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 22/09/2023
32.90
0.55
 35,946,000 32 33 31.35 1,002,800 846,400 5.1
#2 21/09/2023
32.35
-0.90
 31,019,800 33.20 33.70 32.35 473,910 789,068 -10.2
#3 20/09/2023
33.25
-0.05
 10,589,700 33.30 33.55 33.20 182,400 766,100 -19.4
#4 19/09/2023
33.30
0.70
 33,669,800 32.70 33.60 32.65 1,199,900 3,283,868 -69.4
#5 18/09/2023
32.60
0.10
 15,196,000 32.30 33.05 32.30 0 0 0
#6 15/09/2023
32.50
0.70
 34,137,000 32.30 33.15 32.10 1,334,500 3,503,300 -70.9
#7 14/09/2023
31.80
-0.15
 14,940,900 32 32.45 31.80 481,950 2,151,700 -53.1
#8 13/09/2023
31.95
-0.40
 17,037,500 32.50 32.55 31.85 446,400 4,386,700 -125.9
#9 12/09/2023
32.35
0.75
 14,337,200 31.80 32.35 31.35 838,600 2,523,100 -54.5
#10 11/09/2023
31.60
-0.90
 32,699,500 32.70 32.70 31.55 601,700 2,540,900 -61.3
#11 08/09/2023
32.50
-0.50
 18,547,100 32.80 32.95 32.50 472,300 1,777,600 -42.4
#12 07/09/2023
33
-0.05
 20,729,300 33 33.25 32.65 391,300 1,911,730 -50.2
#13 06/09/2023
33.05
0.35
 23,144,500 32.60 33.05 32.15 292,700 1,672,514 -45.6
#14 05/09/2023
32.70
0.05
 22,518,900 32.70 33.15 32.40 1,119,300 2,235,000 -36.5
#15 31/08/2023
32.65
0.15
 18,726,700 32.50 32.65 32.35 1,764,500 438,400 43.1
#16 30/08/2023
32.50
0.75
 27,237,000 31.75 32.50 31.80 1,693,300 441,400 40.7
#17 29/08/2023
31.75
0.10
 17,672,400 31.65 31.90 31.35 374,600 2,222,407 -58.7
#18 28/08/2023
31.65
0.55
 18,709,800 31.10 31.90 30.95 693,100 612,100 2.6
#19 25/08/2023
31.10
-0.45
 17,148,500 31.55 31.55 30.95 396,200 777,621 -11.9
#20 24/08/2023
31.55
0.65
 14,088,400 30.90 31.70 30.90 2,386,200 405,280 62.5
#21 23/08/2023
30.90
-1.25
 38,653,900 32.15 32.20 30.75 206,500 2,586,716 -73.5
#22 22/08/2023
32.15
0.35
 32,920,900 31.80 32.15 30.50 273,600 6,608,700 -203.7
#23 21/08/2023
31.80
0.50
 35,255,100 31.30 32.70 31.30 2,997,500 5,756,406 -87.7
#24 18/08/2023
31.30
-1.05
 45,150,600 32.35 32.45 30.30 1,683,500 1,212,800 14.7
#25 17/08/2023
32.35
-0.55
 14,884,100 32.90 32.90 32.25 1,120,665 1,071,700 1.6
#26 16/08/2023
32.90
1.40
 44,953,500 31.50 32.90 31.20 1,277,100 1,489,300 -7.0
#27 15/08/2023
31.50
-0.40
 16,928,700 31.90 32 31.45 225,300 403,200 -5.6
#28 14/08/2023
31.90
0.05
 16,893,000 31.85 32 31.50 1,398,800 4,033,200 -83.4
#29 11/08/2023
31.85
1.30
 33,178,800 30.55 32.10 30.55 4,055,100 1,782,200 71.5
#30 10/08/2023
30.55
-0.65
 13,398,600 31.20 31.30 30.55 950,500 638,700 9.7
#31 09/08/2023
31.20
1.40
 37,815,900 29.80 31.20 29.65 2,260,600 1,243,800 30.0
#32 08/08/2023
29.80
-0.25
 15,546,300 30.05 30.40 29.75 1,151,300 369,700 23.4
#33 07/08/2023
30.05
1.10
 49,624,600 28.95 30.25 29.05 2,717,100 1,610,800 33.1
#34 04/08/2023
28.95
0.35
 18,096,200 28.60 28.95 28.50 926,700 462,300 13.3
#35 03/08/2023
28.60
-0.50
 20,537,400 29.10 29.20 28.60 694,700 469,600 6.5
#36 02/08/2023
29.10
0.15
 18,419,000 28.95 29.30 28.80 1,909,600 1,109,900 23.3
#37 01/08/2023
28.95
0
 41,823,000 28.95 29.70 28.90 1,622,200 1,602,700 0.5
#38 31/07/2023
28.95
0.30
 21,200,800 28.65 29.10 28.50 777,700 498,700 8.0
#39 28/07/2023
28.65
0.55
 19,908,800 28.10 28.75 28.10 1,642,100 1,807,700 -4.8
#40 27/07/2023
28.10
-0.20
 21,100,800 28.30 28.45 27.90 466,600 2,241,700 -50.0
#41 26/07/2023
28.30
-0.20
 13,249,800 28.50 28.50 28.20 358,200 1,770,500 -40.0
#42 25/07/2023
28.50
-0.20
 19,697,700 28.70 29.15 28.40 1,146,600 1,889,400 -21.3
#43 24/07/2023
28.70
-0.05
 17,378,100 28.75 28.90 28.45 368,000 540,700 -4.9
#44 21/07/2023
28.75
0.90
 29,526,800 27.85 28.75 27.80 248,400 114,600 3.9
#45 20/07/2023
27.85
-0.55
 27,253,400 28.40 28.40 27.60 1,143,100 3,032,400 -52.6
#46 19/07/2023
28.40
-0.05
 10,774,100 28.45 28.60 28.20 2,542,200 1,710,000 23.6
#47 18/07/2023
28.45
0.45
 23,016,500 28 28.45 27.90 2,279,700 2,840,700 -15.6
#48 17/07/2023
28
-0.60
 41,707,400 28.60 28.90 28 2,655,900 4,432,800 -50.3
#49 14/07/2023
28.60
-1.40
 70,087,900 30 30.20 27.90 1,390,500 10,760,400 -266.2
#50 13/07/2023
30
0.40
 11,703,900 29.60 30 29.65 802,600 156,400 19.3
#51 12/07/2023
29.60
-0.40
 31,026,100 30 30 29.30 2,820,400 8,355,500 -163.2
#52 11/07/2023
30
0.15
 17,902,700 29.85 30.35 29.85 501,300 1,423,100 -27.7
#53 10/07/2023
29.85
0.25
 11,191,900 29.60 29.95 29.50 691,600 363,500 9.8
#54 07/07/2023
29.60
0.50
 9,708,200 29.10 29.60 29 1,202,900 166,300 30.4
#55 06/07/2023
29.10
-0.80
 26,337,200 29.90 29.90 29.10 287,400 4,467,500 -123.0
#56 05/07/2023
29.90
0.20
 13,235,500 29.70 30.25 29.65 745,800 213,700 16.0
#57 04/07/2023
29.70
0
 15,732,800 29.70 29.75 29.30 520,200 7,074,800 -192.9
#58 03/07/2023
29.70
-0.10
 7,045,400 29.80 29.95 29.45 396,000 543,300 -4.4
#59 30/06/2023
29.80
0.25
 8,144,800 29.55 29.80 29.30 249,400 186,300 1.9
#60 29/06/2023
29.55
-0.40
 13,413,900 29.95 30.05 29.30 624,600 531,900 2.6
#61 28/06/2023
29.95
0.35
 13,081,600 29.60 30 29.55 134,600 2,566,200 -72.2
#62 27/06/2023
29.60
0.10
 11,224,400 29.50 29.75 29.45 512,700 3,613,200 -91.7
#63 26/06/2023
29.50
-0.55
 29,336,700 30.05 30.25 29.25 1,052,100 2,393,200 -39.7
#64 23/06/2023
30.05
0.05
 16,229,500 30 30.65 30 764,000 2,197,600 -43.4
#65 22/06/2023
30
0.60
 21,640,300 29.40 30.20 29.50 6,221,300 2,675,600 105.6
#66 21/06/2023
29.40
0.15
 16,888,300 29.25 29.55 29.10 5,603,500 2,295,300 96.8
#67 20/06/2023
29.25
0.50
 10,685,100 28.75 29.25 28.70 559,600 2,379,100 -52.9
#68 19/06/2023
28.75
-0.25
 8,516,000 29 29.15 28.75 454,900 686,000 -6.7
#69 16/06/2023
29
1.20
 44,855,200 27.80 29.60 28 8,343,200 3,779,000 131.4
#70 15/06/2023
27.80
0
 11,049,600 27.80 27.90 27.60 1,517,900 544,700 27.0
#71 14/06/2023
27.80
-0.40
 16,588,600 28.20 28.45 27.80 1,811,200 1,280,900 14.9
#72 13/06/2023
28.20
0
 9,048,400 28.20 28.40 27.95 837,800 829,700 0.3
#73 12/06/2023
28.20
0.10
 11,276,200 28.10 28.20 27.50 1,562,000 383,100 32.8
#74 09/06/2023
28.10
0.50
 12,851,200 27.60 28.10 27.25 1,992,300 365,900 45.0
#75 08/06/2023
27.60
-0.75
 20,255,700 28.35 28.40 27.60 872,300 1,439,500 -16.1
#76 07/06/2023
28.35
0.05
 12,976,500 28.30 28.80 28.15 550,200 1,199,900 -18.4
#77 06/06/2023
28.30
0.25
 17,184,500 28.05 28.30 27.75 232,600 848,200 -17.3
#78 05/06/2023
28.05
-0.25
 14,176,900 28.30 28.65 28.05 853,500 1,175,800 -9.0
#79 02/06/2023
28.30
0.30
 17,871,000 28 28.80 28.15 873,000 2,218,900 -38.2
#80 01/06/2023
28
0.30
 8,842,400 27.70 28 27.65 643,500 253,000 10.9
#81 31/05/2023
27.70
0
 15,062,400 27.70 27.90 27.55 998,600 2,645,000 -45.6
#82 30/05/2023
27.70
0
 9,099,700 27.70 27.95 27.40 687,900 233,200 12.6
#83 29/05/2023
27.70
0.50
 9,984,100 27.20 27.70 27.30 1,905,400 66,300 50.7
#84 26/05/2023
27.20
0.20
 11,437,800 27 27.25 26.85 959,100 1,452,000 -13.3
#85 25/05/2023
27
-0.40
 35,282,200 27.40 27.50 26.85 1,282,500 2,208,400 -25.1
#86 24/05/2023
27.40
-0.50
 21,756,500 27.90 28.05 27.30 1,195,400 2,247,500 -28.9
#87 23/05/2023
27.90
-0.25
 16,634,100 28.15 28.30 27.70 476,300 746,100 -7.5
#88 22/05/2023
28.15
0.45
 17,166,800 27.70 28.50 27.80 677,000 1,267,200 -16.6
#89 19/05/2023
27.70
0.45
 22,922,400 27.25 27.95 27.20 1,259,800 3,207,000 -53.4
#90 18/05/2023
27.25
0.25
 14,424,000 27 27.50 27 1,155,200 2,636,000 -40.3
#91 17/05/2023
27
-0.40
 17,690,100 27.40 27.50 26.90 924,200 2,652,400 -47.1
#92 16/05/2023
27.40
0.40
 13,149,900 27 27.55 27 729,900 347,400 10.3
#93 15/05/2023
27
0.20
 29,853,900 26.80 27.60 26.90 585,700 1,969,500 -37.8
#94 12/05/2023
26.80
0.40
 16,486,600 26.40 26.85 26.35 1,467,000 1,454,000 0.3
#95 11/05/2023
26.40
0.05
 14,943,800 26.35 26.75 26.30 1,572,400 170,200 37.3
#96 10/05/2023
26.35
0.60
 14,508,700 25.75 26.45 25.75 2,527,100 88,300 63.6
#97 09/05/2023
25.75
0.05
 7,317,100 25.70 25.90 25.60 867,600 361,200 13.0
#98 08/05/2023
25.70
0.75
 9,780,000 24.95 25.70 25 780,000 1,146,500 -9.2
#99 05/05/2023
24.95
-0.05
 7,684,600 25 25.25 24.85 49,900 2,575,800 -63.1
#100 04/05/2023
25
-0.30
 7,958,600 25.30 25.30 24.95 232,600 1,422,800 -29.8

Chính sách bảo mật | Điều khoản sử dụng |