Ngân hàng TMCP Sài Gòn Thương Tín (stb)

66.60
1.50
(2.30%)
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
(2026-10-05) 		-2.90 -4.26% 69,080,200 -7,093,700 0
61.80
68.50
66.60
2 tháng
(2026-09-03) 		-9.40 -12.62% 137,741,200 -8,608,616 0
61.80
78.20
66.60
3 tháng
(2026-08-04) 		-9 -12.15% 200,614,600 -8,608,616 0
61.80
78.20
66.60
6 tháng
(2026-05-06) 		-3.80 -5.52% 526,163,600 -8,608,616 0
61.80
78.20
66.60
12 tháng
(2025-11-07) 		16.75 34.64% 1,815,944,200 -8,608,616 0
46
78.20
66.60
24 tháng
(2024-11-12) 		31.55 94.04% 4,522,225,000 -8,608,616 0
31.95
78.20
66.60
36 tháng
(2023-11-20) 		35.90 122.95% 8,270,203,700 -8,608,616 0
26.30
78.20
66.60
60 tháng
(2021-11-29) 		35.20 117.73% 17,596,084,800 -8,608,616 0
14.85
78.20
66.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
24.80
 16,551,000 24.75 25.25 24.60 0 0 0
21/03/2023
24.60
 10,858,100 24.50 24.65 24.15 0 0 0
20/03/2023
24.20
 16,972,100 25 25.05 24.20 0 0 0
17/03/2023
25.05
 21,263,500 24.75 25.05 24.55 0 0 0
16/03/2023
24.60
 19,670,500 24.80 24.95 24.50 0 0 0
15/03/2023
25.35
 20,097,700 25.10 25.50 24.90 0 0 0
14/03/2023
24.40
 25,329,600 24.90 25.05 24.10 0 0 0
13/03/2023
25
 29,609,000 25.60 25.75 25 0 0 0
10/03/2023
26
 23,483,500 26.50 26.85 25.95 0 0 0
09/03/2023
26.50
 42,575,200 25.50 27.10 25.45 0 0 0
08/03/2023
25.35
 13,744,200 24.85 25.35 24.85 0 0 0
07/03/2023
25
 15,476,600 25.05 25.30 24.85 0 0 0
06/03/2023
24.90
 18,558,000 25.25 25.60 24.70 0 0 0
03/03/2023
25
 11,814,300 25.65 25.75 25 0 0 0
02/03/2023
25.60
 11,122,900 25.40 25.70 25.20 0 0 0
01/03/2023
25.40
 21,605,400 23.60 25.40 23.60 0 0 0
28/02/2023
23.75
 6,462,100 23.95 24 23.60 0 0 0
27/02/2023
23.60
 13,398,600 24 24.20 23.60 0 0 0
24/02/2023
24.30
 8,464,100 25.05 25.05 24.30 0 0 0
23/02/2023
25
 14,252,800 24.60 25 24.05 0 0 0
22/02/2023
24.70
 18,524,900 25.10 25.50 24.70 0 0 0
21/02/2023
25.35
 16,561,800 25.95 26.10 25.35 0 0 0
20/02/2023
25.70
 20,147,300 24.30 25.70 24.20 0 0 0
17/02/2023
24.40
 17,975,900 24.60 24.90 24.35 0 0 0
16/02/2023
23.90
 15,366,000 23.75 24.25 23.45 0 0 0
15/02/2023
23.35
 33,356,400 24.10 24.60 22.95 0 0 0
14/02/2023
24.40
 9,246,400 24.50 24.85 24.05 0 0 0
13/02/2023
24.50
 17,392,800 23.80 24.50 23.35 0 0 0
10/02/2023
23.65
 16,166,300 24.50 24.80 23.65 0 0 0
09/02/2023
24.45
 37,343,600 25.20 25.70 24.20 0 0 0
08/02/2023
25
 28,192,600 25.90 25.95 25 0 0 0
07/02/2023
25.75
 19,755,100 25.90 26.30 25.55 0 0 0
06/02/2023
25.70
 19,359,900 26.10 26.40 25.60 0 0 0
03/02/2023
26.05
 30,634,000 26.35 27.15 26.05 0 0 0
02/02/2023
26.15
 18,433,700 25.70 26.35 25.40 0 0 0
01/02/2023
25.65
 16,199,300 27.10 27.30 25.40 0 0 0
31/01/2023
27.10
 25,362,500 25.85 27.10 25.15 0 0 0
30/01/2023
25.85
 18,539,200 26.50 26.65 25.85 0 0 0
27/01/2023
26.65
 8,531,800 27.10 27.40 26.65 0 0 0
19/01/2023
26.80
 12,060,500 26.55 27 26.50 0 0 0
18/01/2023
26.80
 8,512,500 26.55 26.85 26.55 0 0 0
17/01/2023
26.55
 14,388,000 25.50 26.55 25.50 0 0 0
16/01/2023
25.50
 7,925,000 25.40 25.55 25 0 0 0
13/01/2023
25.30
 13,353,500 25.15 25.45 24.95 0 0 0
12/01/2023
24.95
 7,154,600 24.90 24.95 24.55 0 0 0
11/01/2023
24.70
 10,080,600 25.25 25.40 24.70 0 0 0
10/01/2023
24.95
 14,761,200 24.65 25.30 24.15 0 0 0
09/01/2023
24.65
 13,239,000 24.60 25 24.20 0 0 0
06/01/2023
24.30
 25,666,300 24.25 25.10 24.10 0 0 0
05/01/2023
24.20
 19,217,000 23.40 24.25 23.40 0 0 0
04/01/2023
23.30
 18,036,600 23.60 24.10 23.30 0 0 0
03/01/2023
23.50
 16,251,000 22.50 23.60 22.50 0 0 0
30/12/2022
22.50
 10,618,600 22.60 22.70 22.20 0 0 0
29/12/2022
22.35
 9,448,000 22.70 22.95 22.35 0 0 0
28/12/2022
22.90
 15,196,800 22.60 23 22.05 0 0 0
27/12/2022
22.50
 20,842,100 22 23 21.85 0 0 0
26/12/2022
21.90
 20,485,300 23.45 23.55 21.90 0 0 0
23/12/2022
23.50
 13,227,800 23.45 23.70 22.90 0 0 0
22/12/2022
23.40
 17,470,200 23.75 24.15 23.10 0 0 0
21/12/2022
23.55
 35,449,400 22.75 23.80 22.30 0 0 0
20/12/2022
22.45
 28,918,700 22 22.45 21.25 0 0 0
19/12/2022
22.40
 23,175,600 23 23.40 22.40 0 0 0
16/12/2022
22.80
 25,278,700 22.85 23.20 22.55 0 0 0
15/12/2022
23.25
 20,332,000 23.10 23.65 22.65 0 0 0
14/12/2022
23.25
 21,018,800 23 23.50 22.70 0 0 0
13/12/2022
22.55
 25,986,500 21.35 22.60 21.05 0 0 0
12/12/2022
21.30
 20,770,500 22.50 22.60 21.30 0 0 0
09/12/2022
22.40
 26,467,900 22.50 22.60 21.90 0 0 0
08/12/2022
21.70
 20,042,500 20.75 21.70 20.75 0 0 0
07/12/2022
20.30
 27,772,200 20.55 20.90 19.70 0 0 0
06/12/2022
20.75
 49,350,900 22.25 22.65 20.75 0 0 0
05/12/2022
22.30
 38,505,100 22.30 22.30 21.85 0 0 0
02/12/2022
20.85
 27,685,300 19.80 20.85 19.50 0 0 0
01/12/2022
19.50
 39,125,200 20.20 21.10 19.50 0 0 0
30/11/2022
20
 25,462,700 19.55 20.20 19.15 0 0 0
29/11/2022
19.75
 26,282,100 19.50 19.95 18.90 0 0 0
28/11/2022
19.70
 28,234,200 19.10 19.75 19.05 0 0 0
25/11/2022
18.90
 24,962,000 18.50 18.95 18 0 0 0
24/11/2022
18.20
 18,314,400 17.30 18.20 16.90 0 0 0
23/11/2022
17.50
 25,665,600 16.90 17.90 16.90 0 0 0
22/11/2022
16.90
 30,775,500 16.60 17.85 16.60 0 0 0
21/11/2022
16.70
 17,502,900 17.30 17.40 16.70 0 0 0
18/11/2022
17.10
 32,563,700 16.95 17.65 16.45 0 0 0
17/11/2022
17.20
 35,148,700 16.90 17.25 16.60 0 0 0
16/11/2022
16.15
 29,344,400 14.80 16.15 14.45 0 0 0
15/11/2022
15.10
 27,646,400 15.75 16 14.85 0 0 0
14/11/2022
15.85
 36,929,800 15.45 16.10 14.85 0 0 0
11/11/2022
15.60
 39,517,200 15.60 16.20 15.45 0 0 0
10/11/2022
15.15
 37,391,500 16 16.25 15.15 0 0 0
09/11/2022
16.25
 35,899,100 16.80 17.05 15.80 0 0 0
08/11/2022
16.45
 22,034,700 15.50 16.55 15.30 0 0 0
07/11/2022
15.50
 20,698,900 16.35 16.70 15.50 0 0 0
04/11/2022
16.60
 32,100,600 17.05 17.25 16.05 0 0 0
03/11/2022
17.25
 19,534,000 16.80 17.45 16.80 0 0 0
02/11/2022
16.90
 19,123,400 16.90 17.30 16.75 0 0 0
01/11/2022
16.90
 29,458,400 16.50 17.25 16.35 0 0 0
31/10/2022
16.15
 16,782,900 16.20 16.50 15.60 0 0 0
28/10/2022
16.15
 18,824,600 16.45 16.85 16.10 0 0 0
27/10/2022
16.05
 21,985,200 15 16.05 15 0 0 0
26/10/2022
15
 7,624,800 15.15 15.40 14.80 0 0 0

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