Ngân hàng TMCP Sài Gòn Thương Tín (stb)

67.30
0.70
(1.05%)
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)
04/01/2022
32.10
 32,861,600 32 32.85 31.70 0 0 0
31/12/2021
31.50
 35,409,200 30.70 32.30 30.50 0 0 0
30/12/2021
30.50
 26,157,300 29.60 31.05 29.60 0 0 0
29/12/2021
29.50
 16,201,800 30.50 30.80 29.50 0 0 0
28/12/2021
30.05
 45,046,600 28.25 30.05 28.05 0 0 0
27/12/2021
28.10
 7,405,300 28.45 28.45 27.85 0 0 0
24/12/2021
28.20
 10,410,800 27.40 28.25 27.40 0 0 0
23/12/2021
27.40
 14,265,800 27.60 27.80 26.90 0 0 0
22/12/2021
27.65
 12,051,600 28.45 28.60 27.20 0 0 0
21/12/2021
28.20
 9,480,400 28.65 28.80 28.20 0 0 0
20/12/2021
28.65
 13,058,500 28.25 28.70 28.15 0 0 0
17/12/2021
28.30
 9,269,300 28.65 28.70 28 0 0 0
16/12/2021
28.60
 11,084,400 28.70 28.70 28 0 0 0
15/12/2021
28.35
 15,191,400 28.10 28.90 27.70 0 0 0
14/12/2021
28.10
 11,426,600 28.55 28.80 28.10 0 0 0
13/12/2021
28.65
 10,709,100 28.60 29 28.35 0 0 0
10/12/2021
28.60
 9,892,400 28.85 29.05 28.40 0 0 0
09/12/2021
28.85
 11,915,400 28.50 28.90 28.40 0 0 0
08/12/2021
28.60
 15,748,100 28.05 28.80 27.80 0 0 0
07/12/2021
28.05
 12,829,200 27.30 28.10 26.90 0 0 0
06/12/2021
27
 26,472,000 28 28.40 26.40 0 0 0
03/12/2021
28
 23,483,000 29.40 29.55 28 0 0 0
02/12/2021
29.30
 13,458,600 29.90 30.05 29.30 0 0 0
01/12/2021
29.90
 19,243,000 28.80 29.90 28.75 0 0 0
30/11/2021
28.90
 35,420,000 30.25 30.30 28.65 0 0 0
29/11/2021
29.90
 38,634,400 30.10 30.60 29.80 0 0 0
26/11/2021
30.85
 29,138,700 30.70 31.45 30.50 0 0 0
25/11/2021
30.65
 28,507,400 31 31.25 30.35 0 0 0
24/11/2021
30.45
 67,319,900 28.50 30.45 28.35 0 0 0
23/11/2021
28.50
 10,730,300 28.95 28.95 28.30 0 0 0
22/11/2021
28.80
 35,710,300 28 29.50 27.90 0 0 0
19/11/2021
27.90
 22,040,300 27.70 28.45 27 0 0 0
18/11/2021
27.65
 12,176,100 28.15 28.15 27.55 0 0 0
17/11/2021
28
 10,324,800 28.10 28.30 27.60 0 0 0
16/11/2021
28.05
 22,035,100 28 28.80 27.70 0 0 0
15/11/2021
27.95
 12,698,200 28.40 28.40 27.65 0 0 0
12/11/2021
28.10
 17,017,200 27.45 28.45 27.30 0 0 0
11/11/2021
27.70
 22,523,900 28.55 28.60 27.70 0 0 0
10/11/2021
28.45
 16,093,600 28.20 28.75 28.15 0 0 0
09/11/2021
28.10
 26,353,000 28.05 28.80 27.30 0 0 0
08/11/2021
27.85
 22,636,800 27.65 28 27.30 0 0 0
05/11/2021
27.65
 9,439,300 27.50 27.75 27.35 0 0 0
04/11/2021
27.45
 13,509,500 27.90 28.15 27.45 0 0 0
03/11/2021
27.90
 41,004,200 26.80 28.45 26.50 0 0 0
02/11/2021
26.65
 9,856,900 26.70 26.80 26.50 0 0 0
01/11/2021
26.60
 14,694,700 26.60 27.05 26.20 0 0 0
29/10/2021
26.60
 10,004,300 26.60 26.70 26.20 0 0 0
28/10/2021
26.70
 11,057,400 26.60 26.70 26 0 0 0
27/10/2021
26.50
 18,102,100 25.75 26.65 25.65 0 0 0
26/10/2021
25.60
 10,164,000 25.60 25.75 25.20 0 0 0
25/10/2021
25.60
 15,093,200 26 26.25 25.60 0 0 0
22/10/2021
26.20
 6,241,800 26.40 26.40 26 0 0 0
21/10/2021
26.10
 8,665,200 26.50 26.60 26 0 0 0
20/10/2021
26.30
 14,904,000 26.40 26.75 25.65 0 0 0
19/10/2021
26.20
 8,316,500 26.90 26.95 26.20 0 0 0
18/10/2021
26.90
 14,767,900 27 27.20 26.85 0 0 0
15/10/2021
26.85
 18,823,000 26.50 27.20 26.40 0 0 0
14/10/2021
26.40
 8,760,700 26.20 26.70 26.20 0 0 0
13/10/2021
26.25
 9,597,600 26.70 26.75 26.20 0 0 0
12/10/2021
26.60
 11,680,000 26.75 26.80 26.35 0 0 0
11/10/2021
26.50
 16,455,900 25.90 26.60 25.90 0 0 0
08/10/2021
25.70
 9,327,300 25.60 26 25.30 0 0 0
07/10/2021
25.50
 10,015,400 25.50 25.75 24.90 0 0 0
06/10/2021
25.50
 11,698,400 25.80 25.80 25.45 0 0 0
05/10/2021
25.75
 13,478,800 24.40 25.75 24.40 0 0 0
04/10/2021
24.30
 15,741,600 24.50 24.80 24.05 0 0 0
01/10/2021
24.70
 24,145,000 25.65 25.65 24.50 0 0 0
30/09/2021
25.70
 10,103,000 25.85 26.15 25.70 0 0 0
29/09/2021
25.80
 19,931,200 26.50 26.55 25.70 0 0 0
28/09/2021
26.55
 9,950,300 26.35 26.60 26.20 0 0 0
27/09/2021
26.50
 10,520,000 27 27.10 26.50 0 0 0
24/09/2021
26.75
 13,849,400 26.70 27.20 26.60 0 0 0
23/09/2021
26.60
 12,776,800 26.75 27 26.60 0 0 0
22/09/2021
26.70
 8,394,800 26.80 26.85 26.55 0 0 0
21/09/2021
26.80
 14,211,800 26.85 27.05 26.50 0 0 0
20/09/2021
27.10
 17,459,500 27 27.50 26.90 0 0 0
17/09/2021
26.80
 16,365,100 26.90 27.10 26.70 0 0 0
16/09/2021
26.75
 5,187,000 26.90 26.95 26.60 0 0 0
15/09/2021
26.60
 10,157,900 26.65 26.90 26.55 0 0 0
14/09/2021
26.65
 12,638,800 26.90 27.20 26.65 0 0 0
13/09/2021
26.90
 10,646,300 27.25 27.30 26.80 0 0 0
10/09/2021
27.20
 10,699,600 27.50 27.60 27.15 0 0 0
09/09/2021
27.35
 9,342,700 27.15 27.50 27.10 0 0 0
08/09/2021
27.30
 9,670,400 27.90 28.10 27.30 0 0 0
07/09/2021
27.90
 13,779,100 27.75 28.35 27.55 0 0 0
06/09/2021
27.55
 16,262,200 27.20 27.85 27.10 0 0 0
01/09/2021
27.20
 10,287,300 27.20 27.50 27.20 0 0 0
31/08/2021
27.35
 11,977,600 28 28 27.30 0 0 0
30/08/2021
27.90
 11,734,700 27.35 27.95 27.20 0 0 0
27/08/2021
27.30
 16,479,200 27 27.30 26.55 0 0 0
26/08/2021
27.10
 13,170,400 27.50 27.55 26.85 0 0 0
25/08/2021
27.35
 8,164,000 27.35 27.55 27.10 0 0 0
24/08/2021
27.25
 25,860,800 26.90 27.85 26.65 0 0 0
23/08/2021
27
 29,889,700 28.20 28.50 27 0 0 0
20/08/2021
28.30
 42,106,300 29.80 29.90 28 0 0 0
19/08/2021
29.95
 16,698,400 29.80 30.05 29.60 0 0 0
18/08/2021
29.95
 22,196,200 30 30.15 29.55 0 0 0
17/08/2021
30.15
 20,325,100 30.30 30.60 30 0 0 0
16/08/2021
30.30
 24,095,900 29.85 30.40 29.40 0 0 0
13/08/2021
29.70
 22,964,600 29.60 29.80 29.15 0 0 0

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