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)
17/08/2015
14.33
 465,330 14.33 14.50 14.17 0 0 0
14/08/2015
14.50
 837,380 14.58 14.75 14.17 0 0 0
13/08/2015
14.75
 790,630 15.33 15.33 14.75 0 0 0
12/08/2015
15.42
 361,000 15.58 15.75 15.42 0 0 0
11/08/2015
15.75
 1,105,930 15.75 15.75 15.42 0 0 0
10/08/2015
15.83
 393,150 15.42 15.83 15.42 0 0 0
07/08/2015
15.92
 261,520 16.08 16.08 15.75 0 0 0
06/08/2015
15.92
 122,560 16.25 16.25 15.75 0 0 0
05/08/2015
16.25
 1,420,740 16.25 16.25 15.75 0 0 0
04/08/2015
15.83
 443,600 16.08 16.08 15.75 0 0 0
03/08/2015
15.83
 1,349,170 15.83 16 15.58 0 0 0
31/07/2015
15.83
 1,844,850 15.25 15.92 15.25 0 0 0
30/07/2015
15.33
 606,120 15.17 15.33 15 0 0 0
29/07/2015
15.25
 561,970 15.42 15.50 15.25 0 0 0
28/07/2015
15.50
 305,280 15.58 15.75 15.50 0 0 0
27/07/2015
15.83
 492,880 15.42 15.83 15.42 0 0 0
24/07/2015
15.42
 187,090 15.75 15.75 15.42 0 0 0
23/07/2015
15.75
 198,440 15.83 15.92 15.67 0 0 0
22/07/2015
15.83
 503,770 15.75 16 15.50 0 0 0
21/07/2015
15.75
 311,800 15.58 15.75 15.42 0 0 0
20/07/2015
15.67
 464,660 15.75 15.83 15.58 0 0 0
17/07/2015
15.92
 477,610 16.17 16.17 15.83 0 0 0
16/07/2015
16.17
 606,800 15.92 16.25 15.83 0 0 0
15/07/2015
15.92
 197,820 15.92 16.25 15.92 0 0 0
14/07/2015
16.25
 1,238,860 15.83 16.42 15.83 0 0 0
13/07/2015
15.83
 973,750 16.42 16.42 15.83 0 0 0
10/07/2015
16.42
 400,890 16.58 16.58 16.33 0 0 0
09/07/2015
16.50
 739,750 16.17 16.58 16.17 0 0 0
08/07/2015
16.58
 1,630,390 16.33 16.67 16 0 0 0
07/07/2015
16.25
 1,735,960 15.75 16.25 15.58 0 0 0
06/07/2015
15.83
 1,116,430 15.83 15.83 15.67 0 0 0
03/07/2015
15.75
 844,680 15.83 15.83 15.67 0 0 0
02/07/2015
15.75
 1,466,780 15.58 15.83 15.50 0 0 0
01/07/2015
15.58
 433,330 15.75 15.75 15.42 0 0 0
30/06/2015
15.50
 1,959,700 15.25 15.75 15.25 0 0 0
29/06/2015
15.50
 1,579,520 15 15.58 15 0 0 0
26/06/2015
15.08
 402,820 15.33 15.33 15.08 0 0 0
25/06/2015
15.33
 126,860 15.50 15.50 15.33 0 0 0
24/06/2015
15.33
 1,809,740 15.58 15.58 15.33 0 0 0
23/06/2015
15.58
 824,670 15.75 15.75 15.58 0 0 0
22/06/2015
15.75
 4,228,770 15.83 15.92 15.67 0 0 0
19/06/2015
15.83
 24,390,100 15.42 15.83 15.33 0 0 0
18/06/2015
15.42
 643,190 15.25 15.42 15.25 0 0 0
17/06/2015
15.42
 558,020 15.42 15.42 15.25 0 0 0
16/06/2015
15.42
 1,428,600 15.50 15.58 15.42 0 0 0
15/06/2015
15.42
 1,998,180 15.42 15.58 15.33 0 0 0
12/06/2015
15.33
 1,097,960 15.25 15.33 15.08 0 0 0
11/06/2015
15.17
 931,620 15.17 15.33 15 0 0 0
10/06/2015
15.08
 631,740 15.08 15.08 14.92 0 0 0
09/06/2015
15.08
 1,323,290 15.25 15.42 14.92 0 0 0
08/06/2015
15.33
 2,006,870 15.83 15.83 15.33 0 0 0
05/06/2015
15.33
 1,254,230 15 15.33 14.92 0 0 0
04/06/2015
15
 517,910 15 15.25 15 0 0 0
03/06/2015
15.08
 746,060 15 15.17 14.92 0 0 0
02/06/2015
15.08
 1,283,900 15.33 15.58 15 0 0 0
01/06/2015
15.50
 2,292,960 14.83 15.67 14.83 0 0 0
29/05/2015
15.08
 2,862,300 15.50 15.67 15 0 0 0
28/05/2015
15.50
 2,809,890 15.08 15.75 15 0 0 0
27/05/2015
15.08
 1,175,700 15 15.17 14.92 0 0 0
26/05/2015
15.17
 1,413,910 14.92 15.25 14.92 0 0 0
25/05/2015
14.92
 566,070 14.58 14.92 14.58 0 0 0
22/05/2015
14.75
 1,605,430 14.17 14.75 14.17 0 0 0
21/05/2015
14.17
 629,000 14 14.25 13.92 0 0 0
20/05/2015
14
 425,750 13.75 14 13.67 0 0 0
19/05/2015
13.67
 461,450 13.75 13.92 13.67 0 0 0
18/05/2015
13.67
 914,850 13.67 13.67 13.08 0 0 0
15/05/2015
13.67
 452,020 13.75 13.92 13.67 0 0 0
14/05/2015
13.92
 491,240 14 14 13.75 0 0 0
13/05/2015
14
 392,480 14.17 14.25 14 0 0 0
12/05/2015
14.17
 518,410 14.25 14.33 14.08 0 0 0
11/05/2015
14.25
 429,710 14.25 14.50 14.25 0 0 0
08/05/2015
14.25
 506,770 14.25 14.50 14.25 0 0 0
07/05/2015
14.25
 238,640 14.17 14.42 14.17 0 0 0
06/05/2015
14.25
 355,170 14.67 14.67 14.17 0 0 0
05/05/2015
14.58
 752,180 14.25 14.58 14.17 0 0 0
04/05/2015
14.25
 920,220 14.92 14.92 14.25 0 0 0
27/04/2015
14.92
 506,850 14.92 14.92 14.75 0 0 0
24/04/2015
14.67
 1,129,840 14.17 14.75 14.17 0 0 0
23/04/2015
14.17
 1,121,440 14.50 14.50 14.17 0 0 0
22/04/2015
14.50
 956,280 14.83 14.83 14.50 0 0 0
21/04/2015
14.83
 993,270 14.75 15 14.75 0 0 0
20/04/2015
14.92
 776,190 15.08 15.17 14.92 0 0 0
17/04/2015
15.17
 1,463,320 15.33 15.42 15.08 0 0 0
16/04/2015
15.33
 1,386,090 15.25 15.42 15.17 0 0 0
15/04/2015
15.25
 1,216,740 15.42 15.42 15.25 0 0 0
14/04/2015
15.42
 590,830 15.58 15.67 15.33 0 0 0
13/04/2015
15.42
 511,490 15.58 15.75 15.42 0 0 0
10/04/2015
15.58
 1,085,720 15.58 15.75 15.42 0 0 0
09/04/2015
15.50
 575,480 15.42 15.67 15.42 0 0 0
08/04/2015
15.42
 1,082,000 15.50 15.67 15.42 0 0 0
07/04/2015
15.42
 1,049,690 15.50 15.58 15.25 0 0 0
06/04/2015
15.50
 504,220 15.83 15.83 15.50 0 0 0
03/04/2015
15.67
 783,480 15.67 15.67 15.42 0 0 0
02/04/2015
15.58
 676,800 15.58 15.75 15.33 0 0 0
01/04/2015
15.58
 1,706,860 15.58 15.58 15.33 0 0 0
31/03/2015
15.58
 820,630 15.67 15.75 15.58 0 0 0
30/03/2015
15.58
 1,177,220 15.67 15.83 15.58 0 0 0
27/03/2015
15.92
 2,053,990 15.92 16 15.42 0 0 0
26/03/2015
15.92
 1,330,240 15.92 16.08 15.83 0 0 0
25/03/2015
15.92
 1,786,440 15.83 16.08 15.75 0 0 0

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