Ngân hàng TMCP Sài Gòn Thương Tín (stb)

67.70
1.10
(1.65%)
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)
04/06/2020
10.60
 13,972,710 10.75 10.90 10.60 0 0 0
03/06/2020
10.65
 8,714,660 10.60 10.70 10.50 0 0 0
02/06/2020
10.50
 13,896,530 10.85 10.90 10.50 0 0 0
01/06/2020
10.75
 18,020,090 10.40 10.75 10.35 0 0 0
29/05/2020
10.30
 6,856,490 10.20 10.45 10.20 0 0 0
28/05/2020
10.30
 16,769,210 10.10 10.60 10.05 0 0 0
27/05/2020
10.10
 15,368,550 10.45 10.55 10 0 0 0
26/05/2020
10.40
 9,396,730 10.30 10.45 10.30 0 0 0
25/05/2020
10.25
 9,448,390 10.25 10.40 10.10 0 0 0
22/05/2020
10.20
 14,870,140 10.30 10.60 10.20 0 0 0
21/05/2020
10.50
 10,196,270 10.50 10.55 10.25 0 0 0
20/05/2020
10.40
 24,361,810 9.90 10.55 9.86 0 0 0
19/05/2020
9.90
 15,436,660 9.92 10.15 9.86 0 0 0
18/05/2020
9.73
 9,965,320 9.78 9.85 9.68 0 0 0
15/05/2020
9.80
 9,211,120 10.20 10.20 9.80 0 0 0
14/05/2020
10.05
 12,577,730 9.88 10.30 9.79 0 0 0
13/05/2020
9.96
 19,002,960 9.70 10.15 9.55 0 0 0
12/05/2020
9.70
 11,311,610 9.69 9.75 9.46 0 0 0
11/05/2020
9.69
 10,595,020 9.69 9.75 9.54 0 0 0
08/05/2020
9.52
 15,592,700 9.40 9.77 9.40 0 0 0
07/05/2020
9.34
 12,175,430 9.18 9.38 9.17 0 0 0
06/05/2020
9.14
 8,419,490 9 9.14 8.93 0 0 0
05/05/2020
8.97
 4,803,310 8.98 9.09 8.93 0 0 0
04/05/2020
8.98
 4,402,500 9.10 9.10 8.98 0 0 0
29/04/2020
9.10
 3,844,890 9.10 9.25 9 0 0 0
28/04/2020
8.98
 7,077,710 9.08 9.12 8.94 0 0 0
27/04/2020
8.99
 8,059,440 9.18 9.23 8.99 0 0 0
24/04/2020
9.10
 4,794,810 9.15 9.20 9.04 0 0 0
23/04/2020
9.15
 5,414,960 9.35 9.38 9.15 0 0 0
22/04/2020
9.17
 8,168,410 8.73 9.29 8.73 0 0 0
21/04/2020
8.99
 16,193,310 9.35 9.45 8.97 0 0 0
20/04/2020
9.55
 11,284,390 9.70 9.85 9.54 0 0 0
17/04/2020
9.73
 8,375,490 9.90 9.94 9.72 0 0 0
16/04/2020
9.72
 7,634,020 9.50 9.95 9.50 0 0 0
15/04/2020
9.70
 14,857,170 9.20 9.80 9.18 0 0 0
14/04/2020
9.16
 8,530,630 9.10 9.16 8.94 0 0 0
13/04/2020
9.04
 7,684,370 9.01 9.24 9.01 0 0 0
10/04/2020
9.01
 10,709,980 9.15 9.23 8.95 0 0 0
09/04/2020
9.19
 9,821,780 9.40 9.49 9.18 0 0 0
08/04/2020
9.28
 8,761,230 9 9.29 8.80 0 0 0
07/04/2020
9.18
 17,284,520 9.40 9.40 9.01 0 0 0
06/04/2020
8.93
 12,901,110 8.90 8.93 8.61 0 0 0
03/04/2020
8.35
 10,672,810 7.99 8.35 7.90 0 0 0
01/04/2020
7.81
 8,807,420 7.20 7.81 7.20 0 0 0
31/03/2020
7.30
 12,191,270 7.86 7.86 7.12 0 0 0
30/03/2020
7.64
 16,130,350 7.70 7.99 7.64 0 0 0
27/03/2020
8.21
 11,651,840 8.75 8.75 8.21 0 0 0
26/03/2020
8.70
 7,221,630 9.11 9.11 8.70 0 0 0
25/03/2020
9.11
 9,894,240 9.15 9.26 8.90 0 0 0
24/03/2020
8.80
 7,815,200 9.12 9.17 8.80 0 0 0
23/03/2020
9.12
 10,633,200 9.30 9.50 9.12 0 0 0
20/03/2020
9.80
 4,889,230 9.81 9.92 9.74 0 0 0
19/03/2020
9.75
 7,516,500 9.90 9.96 9.60 0 0 0
18/03/2020
10
 8,306,390 10.40 10.40 10 0 0 0
17/03/2020
10.20
 8,611,390 10.20 10.20 9.56 0 0 0
16/03/2020
9.99
 9,159,620 10.40 10.50 9.80 0 0 0
13/03/2020
10.40
 16,337,900 9.30 10.55 9.28 0 0 0
12/03/2020
9.95
 21,362,410 10 10.25 9.93 0 0 0
11/03/2020
10.65
 18,789,590 11.45 11.50 10.65 0 0 0
10/03/2020
11.40
 15,319,250 11 11.50 10.85 0 0 0
09/03/2020
11.40
 17,015,340 11.50 11.70 11.40 0 0 0
06/03/2020
12.25
 12,062,750 12.10 12.40 12.10 0 0 0
05/03/2020
12.20
 17,517,480 12.65 12.70 12.20 0 0 0
04/03/2020
12.50
 12,163,500 12.20 12.60 12.10 0 0 0
03/03/2020
12.25
 15,552,620 12.60 12.70 12.15 0 0 0
02/03/2020
12.35
 27,550,640 11.80 12.40 11.75 0 0 0
28/02/2020
11.60
 11,942,990 11.35 11.75 11.35 0 0 0
27/02/2020
11.65
 13,069,630 11.30 11.70 11.15 0 0 0
26/02/2020
11.20
 8,381,260 11 11.40 10.95 0 0 0
25/02/2020
11.15
 5,669,010 10.70 11.15 10.70 0 0 0
24/02/2020
10.85
 11,765,040 11 11.10 10.75 0 0 0
21/02/2020
11.30
 7,650,810 11.25 11.50 11.20 0 0 0
20/02/2020
11.30
 7,140,210 11.50 11.55 11.20 0 0 0
19/02/2020
11.40
 6,823,570 11.40 11.55 11.30 0 0 0
18/02/2020
11.55
 8,502,440 11.65 11.75 11.35 0 0 0
17/02/2020
11.65
 8,914,870 11.65 11.85 11.50 0 0 0
14/02/2020
11.60
 17,826,750 11.55 11.90 11.45 0 0 0
13/02/2020
11.50
 7,807,880 11.50 11.60 11.30 0 0 0
12/02/2020
11.55
 14,679,180 11.40 11.80 11.40 0 0 0
11/02/2020
11.35
 14,652,800 10.95 11.45 10.90 0 0 0
10/02/2020
10.95
 5,335,400 10.90 11.10 10.80 0 0 0
07/02/2020
11.15
 14,963,660 11 11.45 10.95 0 0 0
06/02/2020
10.95
 22,697,950 10.30 10.95 10.30 0 0 0
05/02/2020
10.25
 3,967,950 10.35 10.45 10.25 0 0 0
04/02/2020
10.20
 5,433,400 10.25 10.40 10.10 0 0 0
03/02/2020
10.25
 7,105,100 10.25 10.40 9.82 0 0 0
31/01/2020
10.20
 6,261,030 10.30 10.50 10.20 0 0 0
30/01/2020
10.35
 8,264,520 10.80 10.80 10.20 0 0 0
22/01/2020
10.90
 7,030,700 10.90 10.95 10.75 0 0 0
21/01/2020
10.90
 7,604,200 10.70 11.05 10.70 0 0 0
20/01/2020
10.70
 4,135,740 10.50 10.75 10.50 0 0 0
17/01/2020
10.60
 6,094,750 10.45 10.70 10.40 0 0 0
16/01/2020
10.40
 9,556,920 10.30 10.55 10.30 0 0 0
15/01/2020
10.25
 2,479,650 10.30 10.35 10.20 0 0 0
14/01/2020
10.30
 1,811,340 10.40 10.45 10.30 0 0 0
13/01/2020
10.40
 3,390,120 10.50 10.55 10.30 0 0 0
10/01/2020
10.50
 10,754,160 10.15 10.50 10.15 0 0 0
09/01/2020
10.15
 2,443,480 10.10 10.20 10.05 0 0 0
08/01/2020
9.98
 4,490,220 10.05 10.10 9.97 0 0 0
07/01/2020
10.15
 2,154,970 10.05 10.15 10 0 0 0

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