Ngân hàng TMCP Sài Gòn Thương Tín (stb)

66.70
0.10
(0.15%)
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)
03/06/2022
21.15
 12,083,400 21.50 21.70 20.95 0 0 0
02/06/2022
21.55
 15,929,800 22.35 22.40 21.45 0 0 0
01/06/2022
22.25
 14,727,100 22.30 22.60 22 0 0 0
31/05/2022
22.35
 12,812,300 22.60 22.80 22.35 0 0 0
30/05/2022
22.80
 16,390,500 22.45 23 22.25 0 0 0
27/05/2022
22.25
 15,040,300 22.50 22.70 22.10 0 0 0
26/05/2022
22.40
 15,266,200 22.60 22.75 22.30 0 0 0
25/05/2022
22.75
 20,351,500 22 22.85 22 0 0 0
24/05/2022
21.75
 17,952,200 20.35 21.75 20.10 0 0 0
23/05/2022
20.35
 30,824,100 21.75 21.75 20.15 0 0 0
20/05/2022
21.60
 14,328,800 21.75 22.05 21.50 0 0 0
19/05/2022
21.75
 22,221,600 21.30 22.40 21.25 0 0 0
18/05/2022
21.75
 27,100,600 20.95 21.75 20.70 0 0 0
17/05/2022
20.35
 30,818,300 18.70 20.35 18.60 0 0 0
16/05/2022
19.05
 35,190,100 21.10 21.30 19.05 0 0 0
13/05/2022
20.45
 22,537,200 21.50 21.95 20.45 0 0 0
12/05/2022
21.95
 24,214,900 23.45 23.45 21.95 0 0 0
11/05/2022
23.55
 13,068,000 23.90 24 22.80 0 0 0
10/05/2022
23.90
 18,391,700 22.55 23.90 22.55 0 0 0
09/05/2022
23.75
 23,972,900 25.10 25.10 23.75 0 0 0
06/05/2022
25.50
 15,245,000 26 26.60 25.40 0 0 0
05/05/2022
26.90
 13,505,600 27 27.05 25.90 0 0 0
04/05/2022
26.75
 8,979,400 27.70 27.70 26.70 0 0 0
29/04/2022
27.70
 11,168,500 27.55 28.15 27.40 0 0 0
28/04/2022
27.70
 6,523,900 27.85 28.20 27.40 0 0 0
27/04/2022
28.20
 8,593,800 27 28.20 26.45 0 0 0
26/04/2022
27.40
 11,114,800 26.60 27.50 25.65 0 0 0
25/04/2022
26.80
 14,386,300 28.80 29 26.80 0 0 0
22/04/2022
28.80
 11,530,600 28.10 29 27.80 0 0 0
21/04/2022
27.65
 9,902,300 27.40 28.35 27.10 0 0 0
20/04/2022
27.55
 12,024,300 27.80 28.20 27.45 0 0 0
19/04/2022
27.50
 15,852,000 29.10 29.40 27.50 0 0 0
18/04/2022
29
 14,856,200 30.10 30.20 29 0 0 0
15/04/2022
30.10
 10,461,600 30.70 31 30.10 0 0 0
14/04/2022
30.80
 6,467,600 31.35 31.50 30.75 0 0 0
13/04/2022
31.35
 6,924,200 31 31.50 30.70 0 0 0
12/04/2022
30.80
 9,624,800 31.15 31.45 30.50 0 0 0
08/04/2022
31
 18,745,300 31.90 31.95 30.90 0 0 0
07/04/2022
31.90
 11,478,600 32.40 32.90 31.75 0 0 0
06/04/2022
32.35
 12,151,500 31.80 32.60 31.55 0 0 0
05/04/2022
31.80
 8,729,900 32.05 32.30 31.80 0 0 0
04/04/2022
32.20
 10,191,000 32.50 32.70 32.15 0 0 0
01/04/2022
32.20
 9,156,000 31.65 32.25 31.55 0 0 0
31/03/2022
31.70
 9,023,400 32.10 32.45 31.70 0 0 0
30/03/2022
32.25
 15,931,800 31.95 32.65 31.50 0 0 0
29/03/2022
32.30
 12,694,700 32.10 32.35 31.75 0 0 0
28/03/2022
31.85
 36,749,100 33.50 33.55 31.80 0 0 0
25/03/2022
33.65
 11,344,100 33.60 34 33.60 0 0 0
24/03/2022
33.65
 9,921,600 34 34.05 33.60 0 0 0
23/03/2022
34
 15,498,400 34 34.30 33.65 0 0 0
22/03/2022
34.05
 24,584,000 33.35 34.20 33.35 0 0 0
21/03/2022
33.10
 12,852,100 33.10 33.45 32.80 0 0 0
18/03/2022
33.10
 26,734,000 32.80 33.25 32.55 0 0 0
17/03/2022
32.80
 10,884,800 33 33.15 32.65 0 0 0
16/03/2022
32.90
 11,148,500 32.80 32.95 32.55 0 0 0
15/03/2022
32.70
 17,471,800 32.50 33.15 32.35 0 0 0
14/03/2022
32.50
 20,978,200 32.05 32.60 31.85 0 0 0
11/03/2022
32.05
 15,987,700 31.40 32.45 31.30 0 0 0
10/03/2022
31.55
 12,219,700 31.75 32 31.55 0 0 0
09/03/2022
31.10
 14,911,000 31 31.30 30.50 0 0 0
08/03/2022
30.85
 16,477,900 31.05 31.65 30.65 0 0 0
07/03/2022
31.50
 16,727,500 31.20 32 31.20 0 0 0
04/03/2022
32
 13,257,500 31.85 32.55 31.50 0 0 0
03/03/2022
31.85
 19,790,900 31.55 31.90 31.10 0 0 0
02/03/2022
31.25
 45,276,000 32.50 32.55 31.10 0 0 0
01/03/2022
32.65
 16,919,600 33 33 32.65 0 0 0
28/02/2022
32.85
 16,458,800 33 33.35 32.80 0 0 0
25/02/2022
33
 17,789,600 33.10 33.55 32.90 0 0 0
24/02/2022
32.90
 30,479,000 33.40 33.70 32 0 0 0
23/02/2022
33.60
 13,866,100 33.90 33.95 33.60 0 0 0
22/02/2022
33.70
 24,415,700 32.90 33.70 32.80 0 0 0
21/02/2022
33.20
 21,150,600 33.35 33.55 32.80 0 0 0
18/02/2022
33.35
 18,494,900 33.60 33.80 33.20 0 0 0
17/02/2022
33.90
 15,739,300 33.60 34.25 33.45 0 0 0
16/02/2022
33.60
 20,057,100 33.75 34.10 33.10 0 0 0
15/02/2022
33.50
 31,169,300 33.10 33.90 32.70 0 0 0
14/02/2022
32.85
 37,421,900 34.85 35 32.85 0 0 0
11/02/2022
35.30
 18,450,500 34.75 35.35 34.45 0 0 0
10/02/2022
34.75
 33,959,900 35 35.25 34.20 0 0 0
09/02/2022
35.05
 32,928,900 36 36.70 35 0 0 0
08/02/2022
35.85
 18,823,800 35.35 36.20 35.35 0 0 0
07/02/2022
35.60
 18,652,400 36 36.30 35.45 0 0 0
28/01/2022
35.55
 22,212,200 35.20 36.20 35.20 0 0 0
27/01/2022
35.40
 23,697,100 35.30 35.95 34.75 0 0 0
26/01/2022
35.55
 48,906,400 35 36.50 34.80 0 0 0
25/01/2022
34.70
 24,092,400 33.10 34.80 33 0 0 0
24/01/2022
33.30
 30,187,300 34.40 34.95 33 0 0 0
21/01/2022
34.60
 39,140,700 33.60 35.25 33.35 0 0 0
20/01/2022
33
 19,394,600 32.60 33.50 31.80 0 0 0
19/01/2022
32.85
 16,989,800 34.30 34.40 32.70 0 0 0
18/01/2022
33.90
 39,676,700 32.60 34.50 32.55 0 0 0
17/01/2022
32.60
 44,370,800 35.50 35.60 32.60 0 0 0
14/01/2022
35
 26,697,800 33.80 35.45 33.75 0 0 0
13/01/2022
34.30
 43,947,500 35.40 36.20 34.30 0 0 0
12/01/2022
34.70
 62,422,400 32.50 34.70 31.65 0 0 0
11/01/2022
32.45
 29,595,900 31.80 33.30 31.70 0 0 0
10/01/2022
31.60
 28,376,500 31.95 32.95 31.15 0 0 0
07/01/2022
31.95
 28,165,900 32.70 32.95 31.95 0 0 0
06/01/2022
32.70
 38,537,500 32.50 33.90 32.40 0 0 0
05/01/2022
32.55
 36,939,600 31.90 32.80 31.70 0 0 0

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