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)
15/08/2019
10.35
 3,229,580 10.05 10.35 10 0 0 0
14/08/2019
10.15
 3,673,350 10.35 10.35 10.15 0 0 0
13/08/2019
10.20
 4,097,420 10.30 10.35 10.15 0 0 0
12/08/2019
10.35
 1,447,220 10.40 10.45 10.30 0 0 0
09/08/2019
10.35
 2,443,760 10.45 10.50 10.35 0 0 0
08/08/2019
10.45
 1,509,710 10.40 10.45 10.35 0 0 0
07/08/2019
10.40
 1,977,070 10.35 10.60 10.40 0 0 0
06/08/2019
10.45
 3,117,750 10.35 10.50 10.20 0 0 0
05/08/2019
10.45
 2,081,320 10.55 10.60 10.40 0 0 0
02/08/2019
10.60
 3,080,950 10.40 10.80 10.35 0 0 0
01/08/2019
10.50
 5,005,510 10.70 10.75 10.50 0 0 0
31/07/2019
10.70
 3,284,590 10.90 10.90 10.60 0 0 0
30/07/2019
10.85
 2,008,890 10.95 11.05 10.85 0 0 0
29/07/2019
10.95
 6,831,730 11.20 11.20 10.90 0 0 0
26/07/2019
11.15
 2,702,500 11.20 11.30 11.15 0 0 0
25/07/2019
11.20
 5,858,050 11.35 11.35 11.20 0 0 0
24/07/2019
11.35
 4,401,900 11.50 11.55 11.35 0 0 0
23/07/2019
11.50
 1,904,960 11.55 11.60 11.50 0 0 0
22/07/2019
11.50
 2,825,190 11.65 11.75 11.50 0 0 0
19/07/2019
11.70
 4,763,810 11.55 11.75 11.55 0 0 0
18/07/2019
11.55
 3,647,500 11.55 11.65 11.50 0 0 0
17/07/2019
11.55
 7,842,600 11.45 11.65 11.40 0 0 0
16/07/2019
11.40
 3,238,030 11.40 11.50 11.30 0 0 0
15/07/2019
11.35
 3,388,570 11.50 11.50 11.30 0 0 0
12/07/2019
11.40
 2,599,730 11.50 11.55 11.40 0 0 0
11/07/2019
11.50
 2,599,710 11.55 11.55 11.40 0 0 0
10/07/2019
11.45
 3,207,160 11.40 11.55 11.35 0 0 0
09/07/2019
11.35
 1,626,810 11.40 11.45 11.30 0 0 0
08/07/2019
11.40
 2,468,730 11.45 11.50 11.30 0 0 0
05/07/2019
11.40
 2,275,820 11.45 11.50 11.40 0 0 0
04/07/2019
11.45
 2,407,380 11.50 11.55 11.35 0 0 0
03/07/2019
11.35
 2,342,120 11.50 11.50 11.35 0 0 0
02/07/2019
11.45
 2,530,270 11.45 11.55 11.40 0 0 0
01/07/2019
11.55
 4,227,550 11.55 11.60 11.45 0 0 0
28/06/2019
11.35
 3,056,690 11.35 11.40 11.25 0 0 0
27/06/2019
11.30
 3,913,270 11.30 11.55 11.30 0 0 0
26/06/2019
11.50
 2,815,950 11.50 11.65 11.50 0 0 0
25/06/2019
11.65
 2,499,830 11.70 11.80 11.60 0 0 0
24/06/2019
11.70
 3,159,730 11.50 11.70 11.50 0 0 0
21/06/2019
11.45
 15,020,810 11.45 11.60 11.40 0 0 0
20/06/2019
11.50
 2,744,170 11.30 11.55 11.30 0 0 0
19/06/2019
11.30
 1,284,560 11.30 11.40 11.25 0 0 0
18/06/2019
11.20
 3,530,280 11.45 11.50 11.20 0 0 0
17/06/2019
11.45
 2,865,290 11.65 11.70 11.45 0 0 0
14/06/2019
11.65
 1,135,670 11.65 11.75 11.60 0 0 0
13/06/2019
11.60
 1,308,500 11.65 11.70 11.60 0 0 0
12/06/2019
11.65
 556,040 11.70 11.80 11.65 0 0 0
11/06/2019
11.70
 1,201,010 11.85 11.85 11.70 0 0 0
10/06/2019
11.80
 3,030,830 11.75 11.85 11.75 0 0 0
07/06/2019
11.75
 1,429,480 11.60 11.75 11.60 0 0 0
06/06/2019
11.55
 1,900,010 11.65 11.70 11.55 0 0 0
05/06/2019
11.65
 2,401,360 11.70 11.80 11.65 0 0 0
04/06/2019
11.60
 2,440,450 11.65 11.70 11.55 0 0 0
03/06/2019
11.60
 3,847,140 11.70 11.75 11.50 0 0 0
31/05/2019
11.75
 1,928,870 11.75 11.90 11.70 0 0 0
30/05/2019
11.80
 2,100,560 11.75 11.90 11.70 0 0 0
29/05/2019
11.75
 1,765,170 11.85 11.85 11.75 0 0 0
28/05/2019
11.80
 2,307,740 11.85 11.95 11.75 0 0 0
27/05/2019
11.80
 1,256,990 11.80 11.90 11.75 0 0 0
24/05/2019
11.80
 6,040,540 11.90 11.95 11.75 0 0 0
23/05/2019
12
 1,873,810 12.05 12.15 11.95 0 0 0
22/05/2019
12.05
 4,453,110 12.05 12.20 12 0 0 0
21/05/2019
12.05
 5,450,380 12 12.20 11.95 0 0 0
20/05/2019
11.95
 2,869,040 12 12.05 11.90 0 0 0
17/05/2019
11.95
 1,816,710 11.95 12.05 11.95 0 0 0
16/05/2019
12
 1,844,380 12.15 12.15 11.95 0 0 0
15/05/2019
12.05
 3,044,590 12 12.15 11.95 0 0 0
14/05/2019
11.90
 2,992,760 11.85 11.95 11.80 0 0 0
13/05/2019
11.95
 1,962,990 11.95 12.05 11.85 0 0 0
10/05/2019
12
 1,969,450 12 12.05 11.90 0 0 0
09/05/2019
11.90
 6,642,650 12.15 12.20 11.85 0 0 0
08/05/2019
12.15
 4,254,250 11.95 12.25 11.95 0 0 0
07/05/2019
12.10
 3,868,150 12.15 12.20 12.05 0 0 0
06/05/2019
12.05
 2,757,880 12.20 12.20 12.05 0 0 0
03/05/2019
12.35
 8,683,660 11.90 12.40 11.90 0 0 0
02/05/2019
11.90
 2,096,650 12.10 12.10 11.85 0 0 0
26/04/2019
11.95
 1,503,470 11.85 12 11.85 0 0 0
25/04/2019
11.85
 2,901,000 12.05 12.05 11.80 0 0 0
24/04/2019
12.05
 2,009,830 12.15 12.20 12.05 0 0 0
23/04/2019
12.05
 4,444,940 11.60 12.20 11.55 0 0 0
22/04/2019
11.55
 2,430,560 11.80 11.80 11.55 0 0 0
19/04/2019
11.75
 1,650,400 11.80 11.90 11.75 0 0 0
18/04/2019
11.75
 2,439,170 12 12 11.75 0 0 0
17/04/2019
11.90
 1,712,260 12.15 12.20 11.90 0 0 0
16/04/2019
12.05
 3,054,010 12 12.15 11.85 0 0 0
12/04/2019
12.10
 1,541,760 12.05 12.15 12.05 0 0 0
11/04/2019
12.05
 788,760 12.20 12.20 12.05 0 0 0
10/04/2019
12.10
 1,969,270 12.20 12.25 12.05 0 0 0
09/04/2019
12.25
 2,722,310 12.30 12.35 12.20 0 0 0
08/04/2019
12.25
 1,881,280 12.25 12.30 12.15 0 0 0
05/04/2019
12.25
 1,143,430 12.30 12.30 12.20 0 0 0
04/04/2019
12.30
 1,093,530 12.30 12.30 12.20 0 0 0
03/04/2019
12.25
 1,428,070 12.20 12.30 12.15 0 0 0
02/04/2019
12.20
 1,825,870 12.45 12.50 12.20 0 0 0
01/04/2019
12.40
 1,685,150 12.20 12.40 12.20 0 0 0
29/03/2019
12.20
 3,432,790 12.20 12.35 12.15 0 0 0
28/03/2019
12.15
 4,031,920 12.30 12.30 12.15 0 0 0
27/03/2019
12.35
 1,242,070 12.35 12.40 12.30 0 0 0
26/03/2019
12.30
 1,684,920 12.30 12.45 12.30 0 0 0
25/03/2019
12.25
 3,929,770 12.30 12.45 12.15 0 0 0

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