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)
25/10/2022
14.90
 22,832,700 14.90 15.85 14.05 0 0 0
24/10/2022
14.85
 27,147,400 16.05 16.35 14.85 0 0 0
21/10/2022
15.95
 22,530,300 17.10 17.25 15.95 0 0 0
20/10/2022
17.15
 13,245,100 17.25 17.75 16.90 0 0 0
19/10/2022
17.30
 17,992,600 17.75 17.85 16.90 0 0 0
18/10/2022
17.70
 14,148,300 18.50 18.65 17.50 0 0 0
17/10/2022
18.15
 12,846,000 17.45 18.15 17.30 0 0 0
14/10/2022
17.65
 25,065,100 18.10 18.10 17.45 0 0 0
13/10/2022
17.65
 16,491,000 17.05 17.70 16.95 0 0 0
12/10/2022
16.95
 15,160,800 15.95 16.95 15.90 0 0 0
11/10/2022
15.85
 24,976,900 16.95 17 15.85 0 0 0
10/10/2022
17
 34,119,100 16.20 17.25 15.75 0 0 0
07/10/2022
16.75
 40,976,500 17.60 17.60 16.75 0 0 0
06/10/2022
18
 18,656,100 19.35 19.35 17.95 0 0 0
05/10/2022
19.25
 10,610,300 19.35 19.50 19 0 0 0
04/10/2022
18.75
 15,971,100 19.75 19.75 18.60 0 0 0
03/10/2022
19.20
 14,937,100 20.30 20.40 19.20 0 0 0
30/09/2022
20.60
 16,490,500 19.60 20.80 19.50 0 0 0
29/09/2022
19.70
 7,927,300 20.60 20.70 19.70 0 0 0
28/09/2022
20.30
 6,498,700 20.20 20.60 20.15 0 0 0
27/09/2022
20.50
 5,440,900 20.80 20.80 20.40 0 0 0
26/09/2022
20.50
 16,606,500 20.95 21 20.25 0 0 0
23/09/2022
21.45
 6,962,300 21.80 22 21.45 0 0 0
22/09/2022
21.95
 5,220,700 21.45 21.95 21.45 0 0 0
21/09/2022
21.75
 3,707,700 22.05 22.10 21.75 0 0 0
20/09/2022
22.15
 6,368,400 21.90 22.30 21.65 0 0 0
19/09/2022
21.60
 10,742,400 22.60 22.65 21.60 0 0 0
16/09/2022
22.45
 16,349,600 22.95 23 22.45 0 0 0
15/09/2022
23.05
 8,396,500 23.25 23.35 22.80 0 0 0
14/09/2022
23.05
 10,170,600 22.65 23.05 22.50 0 0 0
13/09/2022
23.05
 6,532,800 23 23.45 23 0 0 0
12/09/2022
23.10
 5,734,900 23.75 23.90 23.10 0 0 0
09/09/2022
23.75
 21,144,800 24 24.05 22.65 0 0 0
08/09/2022
23.90
 10,363,500 24.70 24.70 23.90 0 0 0
07/09/2022
24.35
 22,424,200 24.70 25.45 24.35 0 0 0
06/09/2022
24.70
 6,307,900 24.70 25.05 24.65 0 0 0
05/09/2022
24.70
 5,292,400 24.70 24.85 24.60 0 0 0
31/08/2022
24.80
 7,673,100 24.55 24.90 24.40 0 0 0
30/08/2022
24.65
 8,084,200 24.90 25.10 24.65 0 0 0
29/08/2022
24.85
 15,059,400 24.70 24.85 24.05 0 0 0
26/08/2022
25.10
 10,738,200 25.70 25.80 25.10 0 0 0
25/08/2022
25.65
 8,891,300 25.55 25.65 25.40 0 0 0
24/08/2022
25.40
 13,326,500 25.10 25.55 24.80 0 0 0
23/08/2022
25
 9,877,300 24.60 25 24.30 0 0 0
22/08/2022
24.70
 9,667,900 25 25.20 24.70 0 0 0
19/08/2022
25.10
 7,722,200 25.25 25.50 25.05 0 0 0
18/08/2022
25.20
 12,921,000 25.20 25.65 25 0 0 0
17/08/2022
25.40
 11,130,300 25.55 25.60 25.30 0 0 0
16/08/2022
25.55
 9,490,900 25.80 25.80 25.35 0 0 0
15/08/2022
25.65
 13,671,000 25.90 26.35 25.65 0 0 0
12/08/2022
25.65
 8,391,200 25.05 25.65 25.05 0 0 0
11/08/2022
25.20
 15,664,300 25.20 25.60 24.80 0 0 0
10/08/2022
24.90
 8,967,800 25.20 25.30 24.90 0 0 0
09/08/2022
25.25
 7,863,800 25.30 25.50 25 0 0 0
08/08/2022
25.30
 7,664,100 25.25 25.65 25.10 0 0 0
05/08/2022
25.25
 12,665,800 25.10 25.25 24.85 0 0 0
04/08/2022
25.20
 13,127,200 25.65 25.70 25.10 0 0 0
03/08/2022
25.45
 14,338,500 24.85 25.65 24.75 0 0 0
02/08/2022
24.95
 18,607,500 25 25.50 24.85 0 0 0
01/08/2022
25.20
 16,701,100 24.50 25.60 24.50 0 0 0
29/07/2022
24.70
 17,762,000 24.65 24.90 24.30 0 0 0
28/07/2022
24.45
 40,238,200 23.35 24.65 23.25 0 0 0
27/07/2022
23.05
 9,170,900 22.85 23.05 22.75 0 0 0
26/07/2022
22.95
 9,279,700 22.95 22.95 22.70 0 0 0
25/07/2022
22.85
 6,665,200 23 23.30 22.80 0 0 0
22/07/2022
23
 11,581,700 23.30 23.50 23 0 0 0
21/07/2022
23.10
 17,945,400 23.05 23.60 23 0 0 0
20/07/2022
23.05
 11,199,600 23.25 23.50 22.95 0 0 0
19/07/2022
22.95
 11,691,000 22.55 23.15 22.45 0 0 0
18/07/2022
22.55
 14,305,700 23.05 23.40 22.55 0 0 0
15/07/2022
23
 16,982,600 23.40 23.75 22.95 0 0 0
14/07/2022
23.30
 12,876,400 22.90 23.35 22.80 0 0 0
13/07/2022
23.05
 17,150,700 22.60 23.40 22.60 0 0 0
12/07/2022
22.60
 12,469,100 22.15 22.80 21.95 0 0 0
11/07/2022
22.05
 21,170,600 22.25 22.45 21.65 0 0 0
08/07/2022
22.50
 15,739,700 23 23.05 22.35 0 0 0
07/07/2022
22.60
 15,935,900 22.50 23.15 22.10 0 0 0
06/07/2022
22.50
 17,725,300 22.60 23.40 22.45 0 0 0
05/07/2022
23.05
 30,049,300 22.40 23.60 22.35 0 0 0
04/07/2022
22.35
 22,132,700 22.30 22.95 22.10 0 0 0
01/07/2022
22
 16,869,800 21.40 22.05 20.70 0 0 0
30/06/2022
21.50
 18,789,800 22.55 22.75 21.50 0 0 0
29/06/2022
22.60
 13,808,600 22.10 23.30 22.10 0 0 0
28/06/2022
22.55
 24,887,500 21.50 22.80 21.35 0 0 0
27/06/2022
21.50
 9,786,600 21.40 21.75 21.15 0 0 0
24/06/2022
21.20
 11,596,900 21.30 21.80 21.05 0 0 0
23/06/2022
21.30
 15,465,200 20.15 21.70 20.15 0 0 0
22/06/2022
20.50
 9,689,900 19.70 20.50 19.60 0 0 0
21/06/2022
19.20
 10,840,400 18.85 19.60 18.70 0 0 0
20/06/2022
18.85
 16,894,800 20.30 20.55 18.85 0 0 0
17/06/2022
20.25
 12,492,500 20.50 20.50 19.80 0 0 0
16/06/2022
21
 11,245,300 21.10 21.25 20.80 0 0 0
15/06/2022
20.70
 13,262,200 21 21.05 19.95 0 0 0
14/06/2022
20.90
 12,472,300 20.35 21.25 20.35 0 0 0
13/06/2022
20.60
 16,680,200 21.05 21.60 20.50 0 0 0
10/06/2022
21.90
 17,446,000 21.80 22.70 21.75 0 0 0
09/06/2022
22.30
 16,071,100 22.25 22.35 21.70 0 0 0
08/06/2022
21.60
 11,493,800 20.40 21.60 20.30 0 0 0
07/06/2022
20.20
 16,797,600 20.50 20.55 19.80 0 0 0
06/06/2022
20.50
 17,162,600 21.15 21.40 20.50 0 0 0

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