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)
06/01/2016
12.80
 1,267,100 12.40 12.90 12.40 0 0 0
05/01/2016
12.30
 332,490 12.60 12.60 12.30 0 0 0
04/01/2016
12.60
 1,127,820 12.60 12.80 12.30 0 0 0
31/12/2015
13.10
 3,528,860 13.10 13.10 12.30 0 0 0
30/12/2015
12.60
 1,406,240 12.60 12.60 12 0 0 0
29/12/2015
12
 1,098,310 11.70 12.30 11.60 0 0 0
28/12/2015
11.70
 623,430 11.70 11.90 11.60 0 0 0
25/12/2015
11.70
 436,180 11.60 11.70 11.50 0 0 0
24/12/2015
11.60
 306,940 11.80 11.90 11.60 0 0 0
23/12/2015
11.80
 560,750 11.90 11.90 11.60 0 0 0
22/12/2015
11.90
 1,124,980 11.60 11.90 11.60 0 0 0
21/12/2015
11.70
 449,860 11.70 11.80 11.50 0 0 0
18/12/2015
11.80
 3,800,550 11.50 11.80 11.50 0 0 0
17/12/2015
11.60
 462,510 11.60 11.80 11.60 0 0 0
16/12/2015
11.50
 898,850 11.50 11.70 11.30 0 0 0
15/12/2015
11.50
 462,540 11.60 11.70 11.40 0 0 0
14/12/2015
11.70
 669,640 11.70 11.90 11.50 0 0 0
11/12/2015
12
 1,136,350 11.50 12 11.40 0 0 0
10/12/2015
11.30
 954,000 10.90 11.40 10.90 0 0 0
09/12/2015
10.80
 1,883,970 11.30 11.30 10.80 0 0 0
08/12/2015
11.40
 267,360 11 11.40 10.90 0 0 0
07/12/2015
11
 972,490 11.30 11.40 11 0 0 0
04/12/2015
11.40
 621,810 11.50 11.60 11.20 0 0 0
03/12/2015
11.50
 883,160 11.20 11.60 11.20 0 0 0
02/12/2015
11.20
 652,480 11.20 11.20 10.80 0 0 0
01/12/2015
10.90
 1,097,880 11 11.20 10.80 0 0 0
30/11/2015
11
 1,199,520 11.60 11.60 10.90 0 0 0
27/11/2015
11.70
 428,230 11.70 11.80 11.50 0 0 0
26/11/2015
11.80
 465,740 12 12 11.70 0 0 0
25/11/2015
12.10
 509,990 12.30 12.30 12.10 0 0 0
24/11/2015
12.30
 277,400 12.50 12.50 12.30 0 0 0
23/11/2015
12.40
 468,320 12.30 12.50 12.30 0 0 0
20/11/2015
12.30
 227,070 12.20 12.40 12.20 0 0 0
19/11/2015
12.20
 182,650 12.50 12.50 12.20 0 0 0
18/11/2015
12.30
 254,490 12.50 12.50 12.30 0 0 0
17/11/2015
12.50
 218,500 12.50 12.60 12.40 0 0 0
16/11/2015
12.50
 265,230 12.60 12.70 12.50 0 0 0
13/11/2015
12.50
 348,770 12.30 12.70 12.30 0 0 0
12/11/2015
12.30
 700,990 12.40 12.60 12.20 0 0 0
11/11/2015
12.70
 192,840 12.80 12.90 12.70 0 0 0
10/11/2015
12.80
 384,380 12.90 12.90 12.70 0 0 0
09/11/2015
12.90
 328,070 13 13 12.80 0 0 0
06/11/2015
12.90
 303,760 12.90 13.10 12.90 0 0 0
05/11/2015
12.90
 376,870 13.10 13.10 12.90 0 0 0
04/11/2015
13.10
 364,340 13.20 13.30 13.10 0 0 0
03/11/2015
13.20
 261,830 13.40 13.40 13.20 0 0 0
02/11/2015
13.20
 356,920 13.50 13.50 13.20 0 0 0
30/10/2015
13.60
 669,010 13.60 13.70 13.30 0 0 0
29/10/2015
13.70
 1,053,360 13.50 13.70 13.10 0 0 0
28/10/2015
13.50
 534,760 13.70 13.90 13.50 0 0 0
27/10/2015
13.70
 836,200 14 14.10 13.60 0 0 0
26/10/2015
14.10
 434,050 14.50 14.50 14.10 0 0 0
23/10/2015
14.30
 176,090 14.50 14.60 14.30 0 0 0
22/10/2015
14.40
 751,460 14.10 14.70 14.10 0 0 0
21/10/2015
14.10
 423,800 14.20 14.40 14.10 0 0 0
20/10/2015
14.20
 675,580 14.50 14.60 14.20 0 0 0
19/10/2015
14.70
 494,220 14.80 14.90 14.70 0 0 0
16/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/10/2015
14.80
 1,689,520 14.80 15.20 14 0 0 0
15/10/2015
14.67
 757,350 15.08 15.08 14.67 0 0 0
14/10/2015
14.83
 510,240 14.83 15.17 14.83 0 0 0
13/10/2015
15.08
 430,230 15.17 15.17 15 0 0 0
12/10/2015
15.17
 759,930 15 15.25 14.83 0 0 0
09/10/2015
15.08
 682,170 15.17 15.42 15.08 0 0 0
08/10/2015
15
 1,030,610 14.50 15 14.50 0 0 0
07/10/2015
14.58
 1,213,000 14.25 14.67 14.17 0 0 0
06/10/2015
14.08
 489,890 14.08 14.08 13.83 0 0 0
05/10/2015
13.92
 110,970 13.67 13.92 13.58 0 0 0
02/10/2015
13.67
 242,630 13.83 13.92 13.67 0 0 0
01/10/2015
13.83
 212,010 13.67 13.83 13.67 0 0 0
30/09/2015
13.67
 403,810 13.58 13.83 13.58 0 0 0
29/09/2015
13.58
 152,450 13.58 13.83 13.50 0 0 0
28/09/2015
13.58
 245,380 14 14 13.58 0 0 0
25/09/2015
13.92
 358,980 13.83 14 13.67 0 0 0
24/09/2015
13.67
 149,530 13.75 13.83 13.67 0 0 0
23/09/2015
13.83
 243,140 13.92 13.92 13.58 0 0 0
22/09/2015
13.92
 80,440 14 14 13.67 0 0 0
21/09/2015
13.83
 234,570 13.83 13.83 13.58 0 0 0
18/09/2015
13.58
 979,340 13.33 14 13.33 0 0 0
17/09/2015
13.33
 81,850 13.58 13.58 13.17 0 0 0
16/09/2015
13.50
 623,160 13.08 13.50 13.08 0 0 0
15/09/2015
13.08
 820,360 13.50 13.50 13.08 0 0 0
14/09/2015
13.58
 72,560 13.75 13.92 13.58 0 0 0
11/09/2015
13.67
 180,470 13.92 13.92 13.67 0 0 0
10/09/2015
14
 377,830 14 14 13.75 0 0 0
09/09/2015
14
 240,510 13.67 14.08 13.67 0 0 0
08/09/2015
13.58
 194,360 13.33 13.58 13.33 0 0 0
07/09/2015
13.42
 279,930 13.42 13.50 13.33 0 0 0
04/09/2015
13.50
 260,350 13.75 13.75 13.42 0 0 0
03/09/2015
13.75
 577,520 13.75 13.75 13.25 0 0 0
01/09/2015
13.83
 245,300 13.75 14 13.75 0 0 0
31/08/2015
13.83
 282,480 14.17 14.17 13.83 0 0 0
28/08/2015
14.25
 414,170 13.42 14.25 13.42 0 0 0
27/08/2015
13.33
 756,490 13.33 13.42 13.17 0 0 0
26/08/2015
13.17
 1,020,150 12.92 13.25 12.92 0 0 0
25/08/2015
12.92
 732,620 13.25 13.42 12.92 0 0 0
24/08/2015
13.25
 585,430 14.17 14.17 12.92 0 0 0
21/08/2015
13.83
 335,160 14.08 14.08 13.75 0 0 0
20/08/2015
14.17
 712,640 14.17 14.25 14 0 0 0
19/08/2015
14.25
 127,330 14.33 14.42 14.17 0 0 0
18/08/2015
14.25
 534,530 14.25 14.33 14.08 0 0 0

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