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)
22/03/2017
10.75
 6,347,030 10.70 11.10 10.65 0 0 0
21/03/2017
10.70
 2,217,160 10.55 10.75 10.50 0 0 0
20/03/2017
10.55
 1,646,200 10.40 10.60 10.40 0 0 0
17/03/2017
10.30
 3,764,970 10.35 10.45 10.30 0 0 0
16/03/2017
10.35
 1,893,910 10.40 10.45 10.30 0 0 0
15/03/2017
10.35
 1,299,350 10.45 10.55 10.35 0 0 0
14/03/2017
10.45
 985,280 10.55 10.70 10.45 0 0 0
13/03/2017
10.55
 2,546,430 10.55 10.80 10.55 0 0 0
10/03/2017
10.45
 1,867,560 10.45 10.75 10.40 0 0 0
09/03/2017
10.45
 1,621,400 10.60 10.70 10.45 0 0 0
08/03/2017
10.60
 2,451,570 10.45 10.75 10.25 0 0 0
07/03/2017
10.50
 2,221,470 10.70 10.90 10.45 0 0 0
06/03/2017
10.80
 4,251,180 11 11.30 10.70 0 0 0
03/03/2017
10.90
 5,044,750 10.20 10.90 10.15 0 0 0
02/03/2017
10.20
 729,090 10.30 10.30 10.10 0 0 0
01/03/2017
10.20
 2,429,100 10.30 10.40 9.90 0 0 0
28/02/2017
10.30
 1,955,320 10.55 10.60 10.25 0 0 0
27/02/2017
10.45
 3,082,020 10.45 10.75 10.10 0 0 0
24/02/2017
10.30
 10,600,150 11 11.05 10.30 0 0 0
23/02/2017
11.05
 5,917,390 11 11.50 10.95 0 0 0
22/02/2017
10.95
 3,962,810 10.70 10.95 10.60 0 0 0
21/02/2017
10.85
 5,324,970 11.05 11.20 10.80 0 0 0
20/02/2017
11.05
 5,137,610 11 11.20 10.95 0 0 0
17/02/2017
11
 7,610,430 10.35 11 10.35 0 0 0
16/02/2017
10.45
 6,179,030 10.05 10.60 9.96 0 0 0
15/02/2017
9.95
 2,883,530 10.10 10.20 9.95 0 0 0
14/02/2017
10.10
 2,570,710 10.05 10.30 9.97 0 0 0
13/02/2017
10
 1,785,570 10.15 10.20 9.90 0 0 0
10/02/2017
10.20
 1,469,330 10.30 10.30 10.10 0 0 0
09/02/2017
10.20
 2,145,060 10.10 10.35 10 0 0 0
08/02/2017
10
 3,235,360 9.89 10 9.76 0 0 0
07/02/2017
9.87
 1,725,610 9.90 9.96 9.76 0 0 0
06/02/2017
9.95
 2,846,170 9.95 10.10 9.94 0 0 0
03/02/2017
10.05
 2,635,600 10 10.25 9.96 0 0 0
02/02/2017
10.05
 2,300,990 10.20 10.20 9.85 0 0 0
25/01/2017
10.20
 3,438,690 9.85 10.35 9.85 0 0 0
24/01/2017
9.85
 3,116,170 9.55 9.85 9.55 0 0 0
23/01/2017
9.55
 1,821,800 9.45 9.65 9.43 0 0 0
20/01/2017
9.50
 1,869,720 9.53 9.61 9.43 0 0 0
19/01/2017
9.59
 2,582,630 9.46 9.62 9.30 0 0 0
18/01/2017
9.45
 4,600,250 9.28 9.53 9.25 0 0 0
17/01/2017
9.24
 2,350,910 8.81 9.30 8.81 0 0 0
16/01/2017
8.96
 1,291,500 8.95 8.97 8.70 0 0 0
13/01/2017
8.95
 2,017,120 9.06 9.06 8.93 0 0 0
12/01/2017
9.04
 1,797,240 9.03 9.07 9 0 0 0
11/01/2017
9.03
 1,349,300 8.97 9.07 8.96 0 0 0
10/01/2017
9
 1,232,330 8.92 9.10 8.90 0 0 0
09/01/2017
8.99
 3,038,300 8.66 9.08 8.64 0 0 0
06/01/2017
8.78
 2,703,680 8.55 9.14 8.55 0 0 0
05/01/2017
8.58
 1,287,450 8.45 8.65 8.45 0 0 0
04/01/2017
8.20
 3,363,350 8.61 8.78 8.20 0 0 0
03/01/2017
8.79
 4,992,030 9.16 9.30 8.79 0 0 0
30/12/2016
9.45
 9,635,540 9.30 9.54 9.15 0 0 0
29/12/2016
9.40
 6,526,590 9.14 9.40 9.04 0 0 0
28/12/2016
9.10
 3,725,930 8.65 9.10 8.60 0 0 0
27/12/2016
8.60
 3,001,210 8.32 8.60 8.20 0 0 0
26/12/2016
8.35
 1,216,270 8.44 8.50 8.35 0 0 0
23/12/2016
8.34
 2,047,050 8.14 8.54 8.10 0 0 0
22/12/2016
8.20
 1,285,330 8.25 8.25 8.06 0 0 0
21/12/2016
8.26
 2,297,650 8.34 8.37 8.25 0 0 0
20/12/2016
8.40
 1,689,660 8.41 8.47 8.31 0 0 0
19/12/2016
8.42
 1,904,150 8.20 8.48 8.20 0 0 0
16/12/2016
8.20
 20,938,600 8 8.26 7.99 0 0 0
15/12/2016
8
 3,490,530 7.95 8.41 7.85 0 0 0
14/12/2016
7.90
 5,855,310 7.63 7.90 7.64 0 0 0
13/12/2016
7.62
 1,350,180 7.61 7.66 7.60 0 0 0
12/12/2016
7.61
 1,239,220 7.54 7.79 7.54 0 0 0
09/12/2016
7.80
 769,320 7.91 7.91 7.71 0 0 0
08/12/2016
7.91
 1,941,520 7.50 7.91 7.47 0 0 0
07/12/2016
7.40
 1,858,910 7.52 7.82 7.40 0 0 0
06/12/2016
7.51
 1,079,180 7.50 7.54 7.36 0 0 0
05/12/2016
7.50
 841,520 7.61 7.64 7.45 0 0 0
02/12/2016
7.74
 940,350 7.55 7.80 7.52 0 0 0
01/12/2016
7.55
 939,850 7.50 7.62 7.50 0 0 0
30/11/2016
7.50
 2,387,680 7.70 7.70 7.38 0 0 0
29/11/2016
7.80
 2,260,120 7.86 7.86 7.45 0 0 0
28/11/2016
7.80
 1,984,640 8.02 8.02 7.77 0 0 0
25/11/2016
8.10
 153,500 8.22 8.22 8.06 0 0 0
24/11/2016
8.22
 642,570 8.27 8.29 8.10 0 0 0
23/11/2016
8.27
 349,760 8.26 8.30 8.23 0 0 0
22/11/2016
8.27
 633,530 8.25 8.35 8 0 0 0
21/11/2016
8.30
 930,630 7.88 8.30 7.88 0 0 0
18/11/2016
7.88
 531,210 7.99 7.99 7.80 0 0 0
17/11/2016
7.91
 844,060 8.10 8.10 7.91 0 0 0
16/11/2016
8.10
 255,980 8.01 8.18 8.01 0 0 0
15/11/2016
8.10
 480,170 8.05 8.10 7.80 0 0 0
14/11/2016
8.01
 1,186,200 8.24 8.24 7.95 0 0 0
11/11/2016
8.24
 224,930 8.39 8.40 8.24 0 0 0
10/11/2016
8.40
 303,510 8.30 8.43 8.30 0 0 0
09/11/2016
8.25
 372,690 8.30 8.43 8.01 0 0 0
08/11/2016
8.43
 245,020 8.50 8.50 8.39 0 0 0
07/11/2016
8.42
 316,170 8.35 8.60 8.35 0 0 0
04/11/2016
8.38
 182,490 8.26 8.41 8.26 0 0 0
03/11/2016
8.24
 270,170 8.25 8.30 8.23 0 0 0
02/11/2016
8.25
 484,870 8.40 8.49 8.21 0 0 0
01/11/2016
8.50
 877,760 8.70 8.80 8.45 0 0 0
31/10/2016
8.82
 687,480 8.82 8.86 8.76 0 0 0
28/10/2016
8.87
 508,880 9 9 8.87 0 0 0
27/10/2016
8.95
 905,430 9.02 9.06 8.95 0 0 0
26/10/2016
9.02
 574,060 9.10 9.16 9.02 0 0 0

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