Ngân hàng TMCP Sài Gòn Thương Tín (stb)

67.90
1.30
(1.95%)
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)
22/03/2021
19.20
 32,816,300 19.70 19.70 19.15 0 0 0
19/03/2021
19.60
 24,328,900 19.60 19.90 19.55 0 0 0
18/03/2021
19.70
 19,877,400 19.85 19.95 19.60 0 0 0
17/03/2021
19.60
 38,324,900 19 19.75 19 0 0 0
16/03/2021
18.90
 23,799,400 18.95 19.15 18.75 0 0 0
15/03/2021
18.90
 22,954,100 19.20 19.35 18.90 0 0 0
12/03/2021
19.20
 19,941,500 19.40 19.50 19 0 0 0
11/03/2021
19.30
 34,594,300 19 19.35 18.85 0 0 0
10/03/2021
18.70
 18,970,000 18.65 18.90 18.40 0 0 0
09/03/2021
18.55
 14,770,300 18.50 18.70 18.30 0 0 0
08/03/2021
18.60
 13,653,100 19 19.15 18.50 0 0 0
05/03/2021
18.70
 24,861,800 18.35 18.85 18.15 0 0 0
04/03/2021
18.35
 23,543,500 19.05 19.15 18.30 0 0 0
03/03/2021
19
 16,624,600 19.15 19.30 19 0 0 0
02/03/2021
19.15
 21,137,900 19.60 19.60 19.05 0 0 0
01/03/2021
19.10
 35,781,100 18.60 19.15 18.50 0 0 0
26/02/2021
18.35
 17,421,100 18.25 18.55 18.20 0 0 0
25/02/2021
18.50
 18,339,100 18.60 18.65 18.20 0 0 0
24/02/2021
18.35
 24,698,800 18.95 19.15 18.30 0 0 0
23/02/2021
18.80
 24,897,200 18.65 19 18.50 0 0 0
22/02/2021
18.60
 25,991,000 18.80 19.20 18.55 0 0 0
19/02/2021
18.70
 22,590,900 18.40 19 18.25 0 0 0
18/02/2021
18.60
 22,503,900 18.70 18.80 18.45 0 0 0
17/02/2021
18.75
 21,031,200 18.30 18.80 18.20 0 0 0
09/02/2021
18.15
 18,229,600 18.15 18.20 17.10 0 0 0
08/02/2021
17.40
 24,037,300 17.40 18.45 17.10 0 0 0
05/02/2021
18.30
 18,060,300 17.65 18.30 17.60 0 0 0
04/02/2021
17.60
 18,651,000 17.90 18.15 17.55 0 0 0
03/02/2021
18
 27,109,800 17.35 18.20 17.15 0 0 0
02/02/2021
17.15
 20,756,400 16.40 17.20 16 0 0 0
01/02/2021
16.10
 23,123,900 17 17.45 16.10 0 0 0
29/01/2021
16.90
 31,230,400 15.50 17.15 15.50 0 0 0
28/01/2021
16.05
 45,050,900 16.15 16.95 16.05 0 0 0
27/01/2021
17.25
 32,158,500 17.80 18.65 17 0 0 0
26/01/2021
18.10
 32,302,200 19.30 19.30 18.05 0 0 0
25/01/2021
19.35
 28,071,700 19.70 19.90 19.35 0 0 0
22/01/2021
19.95
 29,967,400 20 20.20 19.70 0 0 0
21/01/2021
20
 34,477,100 19.40 20 18.85 0 0 0
20/01/2021
19
 34,426,700 19.40 19.60 17.95 0 0 0
19/01/2021
19.20
 45,045,700 20.35 20.45 19.20 0 0 0
18/01/2021
20.60
 59,659,200 21.70 21.70 20.25 0 0 0
15/01/2021
21.10
 51,692,600 20.50 21.50 20.50 0 0 0
14/01/2021
20.10
 27,462,300 19.65 20.25 19 0 0 0
13/01/2021
19.50
 26,650,000 19.80 20.05 19.40 0 0 0
12/01/2021
19.80
 27,236,800 19.90 20.05 19.50 0 0 0
11/01/2021
20.10
 33,493,100 20 20.40 19.80 0 0 0
08/01/2021
19.40
 34,889,200 18.80 19.50 18.65 0 0 0
07/01/2021
18.45
 39,683,500 18.05 18.45 17.85 0 0 0
06/01/2021
18
 31,193,600 17.90 18.35 17.70 0 0 0
05/01/2021
17.70
 23,399,500 17.55 17.95 17.45 0 0 0
04/01/2021
17.55
 46,809,600 17.05 17.70 16.90 0 0 0
31/12/2020
16.90
 14,969,830 17 17 16.75 0 0 0
30/12/2020
16.80
 35,805,500 16.80 17.25 16.80 0 0 0
29/12/2020
16.70
 13,078,710 16.75 16.90 16.60 0 0 0
28/12/2020
16.75
 23,669,440 17.05 17.10 16.55 0 0 0
25/12/2020
16.95
 20,824,680 16.50 16.95 16.25 0 0 0
24/12/2020
16.50
 29,370,800 16.80 16.85 15.80 0 0 0
23/12/2020
16.70
 26,091,720 17.20 17.30 16.70 0 0 0
22/12/2020
17.15
 34,461,030 17 17.35 16.90 0 0 0
21/12/2020
17
 25,779,000 17.20 17.30 16.90 0 0 0
18/12/2020
17
 25,115,670 16.80 17.15 16.65 0 0 0
17/12/2020
16.60
 23,515,290 16.50 16.95 16.40 0 0 0
16/12/2020
16.60
 23,929,920 16.30 16.80 16.25 0 0 0
15/12/2020
15.95
 17,651,510 15.85 16.05 15.80 0 0 0
14/12/2020
15.95
 15,678,170 15.95 16.10 15.80 0 0 0
11/12/2020
15.80
 15,443,500 15.70 15.90 15.50 0 0 0
10/12/2020
15.55
 21,848,500 15.95 16.05 15.45 0 0 0
09/12/2020
15.90
 18,897,260 15.90 16.20 15.90 0 0 0
08/12/2020
15.85
 19,849,710 15.65 15.90 15.50 0 0 0
07/12/2020
15.55
 14,994,850 15.55 15.75 15.55 0 0 0
04/12/2020
15.60
 24,514,030 15.70 16.10 15.50 0 0 0
03/12/2020
15.65
 20,877,740 15.55 15.90 15.45 0 0 0
02/12/2020
15.40
 21,124,570 15.45 15.80 15.15 0 0 0
01/12/2020
15.45
 37,839,250 14.45 15.50 14.40 0 0 0
30/11/2020
14.65
 18,682,960 14.55 15 14.50 0 0 0
27/11/2020
14.50
 11,455,070 14.60 14.60 14.35 0 0 0
26/11/2020
14.50
 21,860,890 14.35 14.65 14.35 0 0 0
25/11/2020
14.35
 12,055,730 14.35 14.60 14.35 0 0 0
24/11/2020
14.50
 16,805,930 14.60 14.65 14.20 0 0 0
23/11/2020
14.60
 27,268,530 14.25 14.70 14.05 0 0 0
20/11/2020
14.15
 9,539,770 14.25 14.25 14.05 0 0 0
19/11/2020
14.20
 12,623,080 14.20 14.40 14.05 0 0 0
18/11/2020
14.20
 22,974,320 13.85 14.40 13.80 0 0 0
17/11/2020
13.85
 9,076,100 13.70 13.90 13.60 0 0 0
16/11/2020
13.65
 12,294,300 14.05 14.10 13.65 0 0 0
13/11/2020
13.90
 15,076,240 13.70 13.95 13.70 0 0 0
12/11/2020
13.70
 6,757,380 13.60 13.75 13.60 0 0 0
11/11/2020
13.60
 7,954,210 13.70 13.70 13.45 0 0 0
10/11/2020
13.60
 9,473,760 13.95 14 13.60 0 0 0
09/11/2020
13.70
 7,874,430 13.50 13.70 13.40 0 0 0
06/11/2020
13.35
 6,207,220 13.50 13.50 13.25 0 0 0
05/11/2020
13.35
 8,295,550 13.65 13.70 13.35 0 0 0
04/11/2020
13.65
 9,734,960 13.70 13.90 13.50 0 0 0
03/11/2020
13.60
 12,021,500 13.50 13.70 13.45 0 0 0
02/11/2020
13.45
 5,463,810 13.40 13.45 13.25 0 0 0
30/10/2020
13.30
 8,184,700 13.50 13.55 13.05 0 0 0
29/10/2020
13.50
 13,046,030 13 13.50 13 0 0 0
28/10/2020
13.10
 22,628,960 13.30 13.65 13.10 0 0 0
27/10/2020
13.30
 37,138,550 14.10 14.20 13.30 0 0 0
26/10/2020
14.10
 26,821,200 14.50 14.65 14.10 0 0 0

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