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) 		-1.40 -2.06% 71,615,700 -6,967,200 0
61.80
68.50
67.70
2 tháng
(2026-09-04) 		-10.70 -13.84% 137,870,900 -8,482,116 0
61.80
78.20
67.70
3 tháng
(2026-08-05) 		-6.60 -9.02% 198,210,000 -8,482,116 0
61.80
78.20
67.70
6 tháng
(2026-05-07) 		-7.10 -9.63% 521,093,100 -8,482,116 0
61.80
78.20
67.70
12 tháng
(2025-11-10) 		18.10 37.32% 1,798,161,600 -8,482,116 0
46
78.20
67.70
24 tháng
(2024-11-13) 		33.20 99.40% 4,510,146,700 -8,482,116 0
31.95
78.20
67.70
36 tháng
(2023-11-20) 		37.40 128.08% 8,272,739,200 -8,482,116 0
26.30
78.20
67.70
60 tháng
(2021-11-29) 		36.70 122.74% 17,598,620,300 -8,482,116 0
14.85
78.20
67.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
12.90
 8,107,860 12.70 13.15 12.60 0 0 0
04/06/2018
12.55
 7,419,940 12 12.55 12 0 0 0
01/06/2018
11.75
 4,314,180 11.70 12 11.70 0 0 0
31/05/2018
11.75
 3,226,080 11.45 11.85 11.40 0 0 0
30/05/2018
11.50
 4,355,010 11.60 11.75 11.40 0 0 0
29/05/2018
11.60
 7,049,880 10.90 11.60 10.90 0 0 0
28/05/2018
10.85
 7,851,450 11.60 11.65 10.85 0 0 0
25/05/2018
11.65
 3,719,300 12 12.10 11.65 0 0 0
24/05/2018
12.05
 4,270,750 12.20 12.30 11.95 0 0 0
23/05/2018
12.15
 4,596,350 12 12.25 11.80 0 0 0
22/05/2018
12
 7,441,600 12.50 12.55 11.75 0 0 0
21/05/2018
12.60
 3,395,120 12.80 12.95 12.60 0 0 0
18/05/2018
12.75
 3,843,440 12.85 12.90 12.50 0 0 0
17/05/2018
12.75
 2,661,130 13.05 13.10 12.75 0 0 0
16/05/2018
13.05
 2,502,170 13.05 13.20 13 0 0 0
15/05/2018
13.10
 3,437,030 13 13.30 13 0 0 0
14/05/2018
13.10
 2,829,090 13.30 13.30 12.95 0 0 0
11/05/2018
13.10
 5,002,790 12.90 13.15 12.70 0 0 0
10/05/2018
12.90
 5,838,710 13.50 13.50 12.80 0 0 0
09/05/2018
13.50
 2,448,570 13.60 13.75 13.45 0 0 0
08/05/2018
13.65
 3,345,160 13.90 14 13.65 0 0 0
07/05/2018
13.95
 4,882,230 13.50 13.95 13.40 0 0 0
04/05/2018
13.45
 4,008,960 13.70 13.80 13.35 0 0 0
03/05/2018
13.70
 7,686,450 13.30 13.70 12.65 0 0 0
02/05/2018
13.30
 5,157,290 13.30 13.95 13.20 0 0 0
27/04/2018
13.85
 5,678,620 13.35 13.95 13.30 0 0 0
26/04/2018
13.35
 8,527,570 14.10 14.25 13.20 0 0 0
24/04/2018
14.15
 7,281,230 14.40 14.50 14.10 0 0 0
23/04/2018
14.40
 11,192,640 14.40 15.50 14.40 0 0 0
20/04/2018
15.45
 7,856,380 15.20 15.45 14.90 0 0 0
19/04/2018
15
 9,404,240 15.50 15.55 15 0 0 0
18/04/2018
15.50
 4,805,610 15.85 15.85 15.50 0 0 0
17/04/2018
15.80
 4,935,860 15.50 15.80 15.50 641,820 144,310 7.8
16/04/2018
15.50
 4,935,240 15.40 15.65 15.20 0 0 0
13/04/2018
15.45
 8,574,840 15.75 15.80 15.35 0 0 0
12/04/2018
15.60
 10,108,420 15.55 15.70 15.40 0 0 0
11/04/2018
15.65
 16,587,330 16.20 16.30 15.55 0 0 0
10/04/2018
16.20
 12,994,170 16.50 16.65 16 0 0 0
09/04/2018
16.40
 14,760,890 16.20 16.50 16.10 0 0 0
06/04/2018
16.10
 19,585,030 15.75 16.30 15.75 0 0 0
05/04/2018
15.70
 6,478,900 15.65 15.75 15.55 0 0 0
04/04/2018
15.60
 7,381,040 15.75 15.95 15.60 0 0 0
03/04/2018
15.70
 6,880,570 15.70 15.85 15.60 0 0 0
02/04/2018
15.80
 8,270,980 15.65 15.90 15.55 0 0 0
30/03/2018
15.50
 5,869,030 15.30 15.55 15.20 0 0 0
29/03/2018
15.25
 5,936,830 15.45 15.50 15.20 0 0 0
28/03/2018
15.35
 6,522,170 15.45 15.50 15.30 0 0 0
27/03/2018
15.50
 8,281,210 15.80 15.90 15.45 0 0 0
26/03/2018
15.65
 10,950,260 15.50 15.75 15.40 0 0 0
23/03/2018
15.75
 17,462,630 15.50 15.80 15.40 0 0 0
22/03/2018
16
 13,091,770 16.30 16.45 15.95 0 0 0
21/03/2018
16.25
 19,142,330 16.10 16.50 16.05 0 0 0
20/03/2018
16
 12,481,130 15.90 16.05 15.90 0 0 0
19/03/2018
16.05
 12,281,670 16.05 16.60 16 0 0 0
16/03/2018
16.30
 22,637,590 16.30 16.55 16.25 0 0 0
15/03/2018
16.15
 12,448,630 16.05 16.40 15.90 0 0 0
14/03/2018
16.05
 16,435,110 16.20 16.45 16.05 0 0 0
13/03/2018
16.10
 11,565,610 16 16.20 15.90 0 0 0
12/03/2018
15.95
 17,246,770 15.95 16.15 15.45 0 0 0
09/03/2018
15.40
 7,217,150 15.50 15.50 15.25 0 0 0
08/03/2018
15.20
 6,052,260 15.10 15.30 15 0 0 0
07/03/2018
15.05
 10,579,590 15.35 15.35 14.95 0 0 0
06/03/2018
15.30
 12,649,080 15.20 15.45 15 0 0 0
05/03/2018
14.95
 17,426,940 15.85 15.90 14.95 0 0 0
02/03/2018
15.70
 11,091,610 15.50 15.80 15.45 0 0 0
01/03/2018
15.75
 17,478,590 15.90 16.15 15.70 0 0 0
28/02/2018
16.10
 15,273,080 16 16.30 15.90 0 0 0
27/02/2018
16.15
 12,575,110 16.20 16.25 15.90 0 0 0
26/02/2018
16.05
 19,198,360 16.75 16.80 16.05 0 0 0
23/02/2018
16.45
 13,291,780 16.30 16.45 16.05 0 0 0
22/02/2018
16.10
 18,524,560 16.10 16.70 16 0 0 0
21/02/2018
16.30
 16,316,020 16.05 16.60 15.90 0 0 0
13/02/2018
15.90
 10,209,140 16 16.10 15.85 0 0 0
12/02/2018
15.90
 9,914,870 15.40 15.90 15.20 0 0 0
09/02/2018
14.95
 13,411,880 14.40 15.15 14.30 0 0 0
08/02/2018
14.90
 8,479,180 15.35 15.70 14.90 0 0 0
07/02/2018
15.75
 14,286,510 15.90 16.10 15.60 0 0 0
06/02/2018
15.40
 32,948,840 15.40 15.40 14.10 0 0 0
05/02/2018
15.15
 22,169,590 15.85 16.05 15.15 0 0 0
02/02/2018
16.25
 13,867,670 15.80 16.40 15.55 0 0 0
01/02/2018
15.70
 26,002,480 16.35 16.40 15.65 0 0 0
31/01/2018
16.25
 26,189,160 17.20 17.20 16.25 0 0 0
30/01/2018
17.10
 30,030,790 16.60 17.30 16.25 0 0 0
29/01/2018
16.75
 34,304,980 15.80 16.75 15.75 0 0 0
26/01/2018
15.70
 22,848,750 15.60 15.90 15.20 0 0 0
25/01/2018
15.40
 48,551,070 15.20 15.90 14.85 0 0 0
22/01/2018
15.10
 24,126,670 15.30 15.50 14.85 0 0 0
19/01/2018
15.45
 28,631,100 15.10 15.60 14.90 0 0 0
18/01/2018
15
 31,286,260 14.15 15 13.90 0 0 0
17/01/2018
14.30
 27,468,280 15.10 15.20 14.30 0 0 0
16/01/2018
14.95
 42,132,270 15 15.20 14.75 0 0 0
15/01/2018
15.35
 37,458,060 15.35 15.60 14.95 0 0 0
12/01/2018
15.50
 34,240,510 16.10 16.50 15.50 0 0 0
11/01/2018
16.25
 24,136,660 15.40 16.50 15.20 0 0 0
10/01/2018
15.60
 49,555,650 14.70 15.65 14.50 0 0 0
09/01/2018
14.85
 36,237,040 15.05 15.25 14.60 0 0 0
08/01/2018
14.55
 33,849,130 13.70 14.55 13.70 0 0 0
05/01/2018
13.60
 17,260,770 13.70 13.80 13.45 0 0 0
04/01/2018
13.60
 26,486,080 13.35 13.85 13.35 0 0 0
03/01/2018
13.35
 15,695,370 13.50 13.60 13.25 0 0 0

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