Ngân hàng TMCP Sài Gòn Thương Tín (stb)

67.80
1.20
(1.80%)
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)
12/08/2021
29.60
 27,936,600 30.30 30.50 29.60 0 0 0
11/08/2021
30.40
 26,155,800 30.50 30.85 30.35 0 0 0
10/08/2021
30.60
 24,370,800 30.85 31 30.30 0 0 0
09/08/2021
30.70
 20,906,000 30.30 30.80 30.10 0 0 0
06/08/2021
30.30
 30,921,200 31 31.15 30.30 0 0 0
05/08/2021
31.05
 30,721,500 30.60 31.25 30.30 0 0 0
04/08/2021
30.65
 48,352,900 29.80 30.80 29.65 0 0 0
03/08/2021
29.80
 26,539,400 29.40 29.80 29.25 0 0 0
02/08/2021
29.30
 26,509,200 29.80 30.40 29.30 0 0 0
30/07/2021
29.90
 32,248,600 29.40 30.35 29.25 0 0 0
29/07/2021
29.30
 16,102,300 29.10 29.40 29 0 0 0
28/07/2021
28.90
 17,532,900 28.90 29.45 28.70 0 0 0
27/07/2021
29.10
 29,764,400 29 29.75 28.70 0 0 0
26/07/2021
28.70
 15,097,600 28.90 29.30 28.35 0 0 0
23/07/2021
28.70
 63,584,600 28.30 29.95 27.90 0 0 0
22/07/2021
28
 16,617,400 27.85 28.15 27.65 0 0 0
21/07/2021
27.85
 14,144,600 28.30 28.40 27.80 0 0 0
20/07/2021
28.10
 23,884,800 27.80 28.10 27.20 0 0 0
19/07/2021
27.50
 38,557,500 27.50 27.95 26.70 0 0 0
16/07/2021
28.45
 19,474,900 28.90 29.10 28.40 0 0 0
15/07/2021
28.80
 25,368,800 27.10 28.80 27.10 0 0 0
14/07/2021
27.40
 25,268,600 28.70 28.70 27 0 0 0
13/07/2021
28.70
 18,442,600 28.80 29 28.05 0 0 0
12/07/2021
28.40
 62,616,700 29.15 29.20 27.10 0 0 0
09/07/2021
29.10
 38,413,800 30 30.50 29 0 0 0
08/07/2021
30.20
 32,240,500 31 31.30 30.10 0 0 0
07/07/2021
31.05
 41,481,100 30.65 31.15 30 0 0 0
06/07/2021
30.35
 38,579,900 32.80 33.10 30.35 0 0 0
05/07/2021
32.60
 52,720,000 31.60 32.60 30.90 0 0 0
02/07/2021
31.50
 41,478,500 31.10 31.95 31.10 0 0 0
01/07/2021
31
 29,589,500 30.60 31.25 30.45 0 0 0
30/06/2021
30.60
 16,495,700 30.95 31.40 30.50 0 0 0
29/06/2021
31
 36,074,600 30.50 31.50 30.40 0 0 0
28/06/2021
30.20
 19,303,900 29.80 30.40 29.45 0 0 0
25/06/2021
29.50
 15,572,700 29 29.50 28.90 0 0 0
24/06/2021
29
 21,749,700 29.75 29.90 28.85 0 0 0
23/06/2021
29.75
 24,112,800 30.20 30.35 29.75 0 0 0
22/06/2021
30.20
 25,185,700 30.15 30.75 29.85 0 0 0
21/06/2021
29.85
 24,072,800 29.50 30.30 29.35 0 0 0
18/06/2021
29.65
 16,991,300 29.90 30.10 29.50 0 0 0
17/06/2021
29.40
 19,581,100 28.55 29.65 28.55 0 0 0
16/06/2021
29.20
 30,686,500 29.60 30.20 29 0 0 0
15/06/2021
30.10
 29,659,500 30.80 30.80 29.80 0 0 0
14/06/2021
30.80
 26,889,200 30.70 31.30 30.40 0 0 0
11/06/2021
30.50
 36,442,200 29.10 30.80 28.80 0 0 0
10/06/2021
28.90
 23,976,800 29.60 30.05 28.80 0 0 0
09/06/2021
29.60
 37,519,500 28.50 30.35 28 0 0 0
08/06/2021
28.60
 47,297,600 30.20 31.30 28.60 0 0 0
07/06/2021
30.70
 38,824,700 31.80 32 30 0 0 0
04/06/2021
32.15
 37,481,900 32.20 33 31.80 0 0 0
03/06/2021
32.75
 30,950,700 33.20 33.20 32.20 0 0 0
02/06/2021
32.20
 51,657,300 31.60 32.40 31.20 0 0 0
01/06/2021
32.40
 47,063,500 33.50 33.55 32.35 0 0 0
31/05/2021
33.80
 42,128,800 32.15 33.90 31.90 0 0 0
28/05/2021
31.85
 73,839,900 30.40 31.85 30 0 0 0
27/05/2021
29.80
 46,751,500 29.55 30.30 29 0 0 0
26/05/2021
29.50
 31,489,600 29.60 29.80 29.35 0 0 0
25/05/2021
29.35
 24,123,100 28.95 29.75 28.90 0 0 0
24/05/2021
28.90
 31,595,200 28.85 29.25 28.80 0 0 0
21/05/2021
28.85
 45,792,800 29.25 29.80 28.80 0 0 0
20/05/2021
29.40
 57,268,100 28.45 29.55 28.10 0 0 0
19/05/2021
28.50
 46,484,200 27.30 28.70 27.30 0 0 0
18/05/2021
27.30
 44,745,200 25.90 27.40 25.65 0 0 0
17/05/2021
25.95
 39,752,100 26.50 26.70 25.85 0 0 0
14/05/2021
26.40
 32,742,600 26.60 26.85 26.15 0 0 0
13/05/2021
26.30
 47,105,300 26.05 27.15 26.05 0 0 0
12/05/2021
26.35
 59,475,300 24.85 26.35 24.80 0 0 0
11/05/2021
24.65
 58,012,000 24.45 25.45 24.45 0 0 0
10/05/2021
24.30
 41,488,900 23.80 24.50 23.70 0 0 0
07/05/2021
24
 48,458,300 24.25 24.55 23.80 0 0 0
06/05/2021
24.40
 34,269,000 24.55 24.90 24.30 0 0 0
05/05/2021
24.70
 51,677,300 24.15 25.10 24.05 0 0 0
04/05/2021
24.10
 54,307,900 23.30 24.20 23.15 0 0 0
29/04/2021
23.90
 38,893,400 24.25 24.60 23.85 0 0 0
28/04/2021
24.20
 71,125,700 23.10 24.35 22.90 0 0 0
27/04/2021
23.10
 47,546,500 22.55 23.25 22.30 0 0 0
26/04/2021
22.55
 41,629,500 22.90 23.20 22.45 0 0 0
23/04/2021
22.45
 45,227,000 21.30 22.45 20.90 0 0 0
22/04/2021
21
 35,450,900 22.50 22.60 21 0 0 0
20/04/2021
22.50
 29,744,900 23 23.15 22.30 0 0 0
19/04/2021
22.90
 29,032,100 22.30 22.90 22 0 0 0
16/04/2021
22.10
 41,485,000 22.20 22.80 21.80 0 0 0
15/04/2021
22.35
 36,947,400 23 23 22.20 0 0 0
14/04/2021
22.90
 35,105,800 22.50 22.95 22.20 0 0 0
13/04/2021
22.70
 46,627,800 23.45 23.55 22.60 0 0 0
12/04/2021
23.45
 49,313,400 23 23.85 22.75 0 0 0
09/04/2021
22.70
 25,317,200 22.20 22.90 22.20 0 0 0
08/04/2021
22.20
 26,665,400 22.50 22.60 22 0 0 0
07/04/2021
22.30
 51,625,800 22.30 22.60 22.10 0 0 0
06/04/2021
22.75
 42,374,000 22.60 23.20 22.60 0 0 0
05/04/2021
23.15
 46,163,800 23 23.30 22.60 0 0 0
02/04/2021
22.60
 56,039,200 21.90 22.95 21.80 0 0 0
01/04/2021
21.60
 33,202,800 21.40 21.65 21.10 0 0 0
31/03/2021
21.45
 56,674,000 21.45 21.90 21.25 0 0 0
30/03/2021
20.50
 99,978,500 19.25 20.50 19 0 0 0
29/03/2021
19.20
 36,995,400 19.05 19.25 18.90 0 0 0
26/03/2021
18.95
 23,365,100 18.75 19.10 18.30 0 0 0
25/03/2021
18.75
 28,724,300 18.60 19.05 18.45 0 0 0
24/03/2021
18.40
 22,973,200 18.55 18.85 18.30 0 0 0
23/03/2021
18.80
 25,297,500 19.20 19.20 18.75 0 0 0

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