Ngân hàng TMCP Sài Gòn Thương Tín (stb)

68
1.40
(2.10%)
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)
23/10/2020
14.55
 13,634,620 14.80 14.80 14.50 0 0 0
22/10/2020
14.60
 18,152,400 14.35 14.70 14.20 0 0 0
21/10/2020
14.40
 25,828,950 14.35 14.75 14.30 0 0 0
20/10/2020
14.20
 17,698,150 14 14.35 13.95 0 0 0
19/10/2020
14.10
 20,547,610 13.80 14.30 13.75 0 0 0
16/10/2020
13.75
 13,048,220 13.85 13.95 13.70 0 0 0
15/10/2020
13.85
 20,799,860 13.60 14 13.45 0 0 0
14/10/2020
13.50
 12,364,650 13.50 13.75 13.35 0 0 0
13/10/2020
13.45
 12,669,050 13.30 13.60 13.20 0 0 0
12/10/2020
13.30
 17,962,060 13.70 13.80 13.30 0 0 0
09/10/2020
13.55
 12,474,800 13.60 13.80 13.45 0 0 0
08/10/2020
13.55
 21,328,780 13.80 13.85 13.45 0 0 0
07/10/2020
13.70
 19,465,920 14.05 14.30 13.70 0 0 0
06/10/2020
14.20
 27,112,100 13.75 14.40 13.70 0 0 0
05/10/2020
13.70
 22,603,020 13.65 13.80 13.40 0 0 0
02/10/2020
13.45
 23,206,500 13.75 13.90 13.15 0 0 0
01/10/2020
13.75
 13,285,440 14 14.20 13.65 0 0 0
30/09/2020
13.80
 28,314,430 13.30 13.90 12.95 0 0 0
29/09/2020
13.30
 22,791,400 13.80 13.95 13.30 0 0 0
28/09/2020
13.80
 28,883,470 13.70 14.05 13.60 0 0 0
25/09/2020
13.30
 39,321,600 12.45 13.30 12.40 0 0 0
24/09/2020
12.45
 17,728,750 12.60 12.70 12.40 0 0 0
23/09/2020
12.65
 24,791,380 12.70 13.25 12.50 0 0 0
22/09/2020
12.55
 45,707,880 11.75 12.55 11.65 0 0 0
21/09/2020
11.75
 17,853,730 11.80 12.05 11.75 0 0 0
18/09/2020
11.65
 8,721,320 11.45 11.65 11.45 0 0 0
17/09/2020
11.45
 11,363,380 11.55 11.70 11.45 0 0 0
16/09/2020
11.55
 10,179,630 11.65 11.70 11.55 0 0 0
15/09/2020
11.60
 24,122,170 11.35 11.80 11.25 0 0 0
14/09/2020
11.30
 6,799,070 11.20 11.35 11.20 0 0 0
11/09/2020
11.15
 5,393,090 11.15 11.25 11.10 0 0 0
10/09/2020
11.20
 5,248,510 11.35 11.40 11.20 0 0 0
09/09/2020
11.30
 8,875,270 11.15 11.30 11.05 0 0 0
08/09/2020
11.25
 6,011,590 11.25 11.25 11.10 0 0 0
07/09/2020
11.20
 6,937,040 11.40 11.40 11.20 0 0 0
04/09/2020
11.30
 9,881,990 11.25 11.35 11.20 0 0 0
03/09/2020
11.40
 11,143,030 11.40 11.45 11.30 0 0 0
01/09/2020
11.30
 4,572,030 11.20 11.35 11.15 0 0 0
31/08/2020
11.20
 8,672,820 11.50 11.55 11.20 0 0 0
28/08/2020
11.35
 10,087,760 11.40 11.45 11.30 0 0 0
27/08/2020
11.30
 6,803,050 11.25 11.35 11.15 0 0 0
26/08/2020
11.20
 9,988,740 11.25 11.30 11.10 0 0 0
25/08/2020
11.25
 9,624,650 11.30 11.40 11.20 0 0 0
24/08/2020
11.30
 14,295,580 11.10 11.40 11.10 0 0 0
21/08/2020
11.05
 12,934,020 10.70 11.05 10.65 0 0 0
20/08/2020
10.65
 6,059,540 10.75 10.85 10.65 0 0 0
19/08/2020
10.80
 4,210,320 10.80 10.80 10.70 0 0 0
18/08/2020
10.75
 5,212,200 10.65 10.80 10.60 0 0 0
17/08/2020
10.65
 5,192,680 10.65 10.75 10.55 0 0 0
14/08/2020
10.70
 8,807,480 10.85 10.85 10.65 0 0 0
13/08/2020
10.85
 6,495,400 10.75 10.90 10.75 0 0 0
12/08/2020
10.75
 8,772,530 10.65 10.80 10.60 0 0 0
11/08/2020
10.65
 7,719,420 10.70 10.75 10.50 0 0 0
10/08/2020
10.60
 11,949,300 10.55 10.80 10.55 0 0 0
07/08/2020
10.45
 7,123,120 10.55 10.55 10.40 0 0 0
06/08/2020
10.50
 5,678,190 10.60 10.70 10.50 0 0 0
05/08/2020
10.65
 8,289,610 10.50 10.70 10.40 0 0 0
04/08/2020
10.50
 6,786,090 10.50 10.50 10.35 0 0 0
03/08/2020
10.35
 9,792,690 10.15 10.45 10.05 0 0 0
31/07/2020
10.10
 5,740,090 9.90 10.25 9.90 0 0 0
30/07/2020
10.20
 6,312,810 10.20 10.35 10.15 0 0 0
29/07/2020
10.15
 14,831,390 10.25 10.35 9.95 0 0 0
28/07/2020
10.55
 13,933,220 10.20 10.60 10.10 0 0 0
27/07/2020
10.15
 26,014,460 10.40 10.65 10.15 0 0 0
24/07/2020
10.90
 20,162,440 11.15 11.25 10.60 0 0 0
23/07/2020
11.25
 8,264,440 11.35 11.40 11.10 0 0 0
22/07/2020
11.30
 8,504,960 11.55 11.60 11.25 0 0 0
21/07/2020
11.50
 7,047,320 11.45 11.60 11.40 0 0 0
20/07/2020
11.45
 8,089,560 11.45 11.70 11.45 0 0 0
17/07/2020
11.60
 9,198,320 11.60 11.75 11.50 0 0 0
16/07/2020
11.60
 5,104,280 11.55 11.60 11.45 0 0 0
15/07/2020
11.55
 5,535,210 11.65 11.70 11.55 0 0 0
14/07/2020
11.55
 6,750,550 11.40 11.65 11.35 0 0 0
13/07/2020
11.45
 6,095,670 11.65 11.70 11.45 0 0 0
10/07/2020
11.55
 8,382,730 11.70 11.80 11.50 0 0 0
09/07/2020
11.80
 14,045,940 11.70 11.85 11.50 0 0 0
08/07/2020
11.50
 9,193,690 11.40 11.70 11.35 0 0 0
07/07/2020
11.45
 8,914,970 11.60 11.70 11.40 0 0 0
06/07/2020
11.55
 16,285,280 11.05 11.60 11.05 0 0 0
03/07/2020
11
 3,885,370 11.15 11.20 11 0 0 0
02/07/2020
11.05
 4,903,810 11.20 11.30 11 0 0 0
01/07/2020
11.20
 9,138,780 10.80 11.35 10.75 0 0 0
30/06/2020
10.75
 10,862,380 11.10 11.20 10.60 0 0 0
29/06/2020
10.95
 13,159,470 11.30 11.30 10.90 0 0 0
26/06/2020
11.30
 6,481,490 11.60 11.65 11.20 0 0 0
25/06/2020
11.45
 10,662,480 11.15 11.50 10.95 0 0 0
24/06/2020
11.20
 11,843,150 11.60 11.65 11.20 0 0 0
23/06/2020
11.55
 12,607,230 11.65 11.80 11.40 0 0 0
22/06/2020
11.70
 10,790,120 12 12 11.65 0 0 0
19/06/2020
11.90
 15,350,170 11.55 11.95 11.40 0 0 0
18/06/2020
11.40
 13,243,590 11.40 11.75 11.35 0 0 0
17/06/2020
11.60
 15,663,170 11.85 11.95 11.55 0 0 0
16/06/2020
11.90
 18,761,140 12.50 12.50 11.90 0 0 0
15/06/2020
12.05
 31,268,310 12.10 12.60 11.75 0 0 0
12/06/2020
11.80
 31,670,570 11.20 11.80 11 0 0 0
11/06/2020
11.05
 38,094,150 12.15 12.30 11.05 0 0 0
10/06/2020
11.50
 30,775,990 10.75 11.50 10.60 0 0 0
09/06/2020
10.75
 14,170,310 10.75 10.90 10.65 0 0 0
08/06/2020
10.70
 17,094,920 10.70 10.85 10.65 0 0 0
05/06/2020
10.55
 16,799,980 10.70 10.75 10.45 0 0 0

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