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)
24/03/2015
15.83
 1,334,440 15.92 15.92 15.67 0 0 0
23/03/2015
16
 1,899,040 15.83 16.33 15.83 0 0 0
20/03/2015
16
 4,086,940 16 16.25 15.83 0 0 0
19/03/2015
15.83
 3,871,540 16.17 16 15.67 0 0 0
18/03/2015
16
 730,260 16.17 16.17 16 0 0 0
17/03/2015
16.17
 716,230 16 16.25 16 0 0 0
16/03/2015
16.17
 1,594,330 16.50 16.50 16 0 0 0
13/03/2015
16.67
 1,940,550 17 17.08 16.67 0 0 0
12/03/2015
17
 1,533,920 17 17 16.75 0 0 0
11/03/2015
17
 3,845,820 16.92 17.25 16.75 0 0 0
10/03/2015
16.50
 938,580 16.75 16.75 16.50 0 0 0
09/03/2015
16.67
 2,868,260 16.50 17 16.42 0 0 0
06/03/2015
16.33
 2,361,260 16.08 16.58 16.08 0 0 0
05/03/2015
16.08
 909,260 16.25 16.25 16 0 0 0
04/03/2015
16.25
 1,028,060 16.17 16.25 16.17 0 0 0
03/03/2015
16.17
 1,276,070 16.25 16.33 16.17 0 0 0
02/03/2015
16.17
 1,516,340 16.25 16.25 16 0 0 0
27/02/2015
16.17
 1,340,740 16.42 16.50 16.17 0 0 0
26/02/2015
16.33
 804,100 16.08 16.42 16.08 0 0 0
25/02/2015
16.08
 1,833,670 16 16.67 16 0 0 0
24/02/2015
16
 519,760 15.92 16 15.83 0 0 0
13/02/2015
15.92
 1,631,000 15.67 16.08 15.67 0 0 0
12/02/2015
15.67
 1,103,890 15.50 15.83 15.42 0 0 0
11/02/2015
15.50
 836,640 15 15.50 15 0 0 0
10/02/2015
15
 386,830 15 15.17 15 0 0 0
09/02/2015
14.92
 605,210 14.83 15.25 14.83 0 0 0
06/02/2015
15
 120,340 14.67 15 14.67 0 0 0
05/02/2015
14.92
 322,600 14.67 15.08 14.67 0 0 0
04/02/2015
14.92
 1,302,470 14.33 14.92 14 0 0 0
03/02/2015
14.33
 1,856,520 15.33 15.33 14.33 0 0 0
02/02/2015
15.33
 930,440 15.58 15.67 15.25 0 0 0
30/01/2015
15.83
 1,050,090 15.75 16 15.67 0 0 0
29/01/2015
16
 1,384,980 16.25 16.50 15.92 0 0 0
28/01/2015
16.17
 2,809,230 15.25 16.25 15.08 0 0 0
27/01/2015
15.25
 801,620 15.42 15.67 15.17 0 0 0
26/01/2015
15.50
 376,050 15.67 15.67 15.42 0 0 0
23/01/2015
15.67
 1,058,110 15.67 15.83 15.58 0 0 0
22/01/2015
15.67
 685,280 15.42 15.75 15.33 0 0 0
21/01/2015
15.42
 442,790 15.50 15.58 15.33 0 0 0
20/01/2015
15.25
 175,320 15.42 15.58 15.25 0 0 0
19/01/2015
15.50
 635,810 15.50 15.67 15.42 0 0 0
16/01/2015
15.33
 555,790 15.42 15.67 15.25 0 0 0
15/01/2015
15.42
 548,280 15.42 15.42 15.17 0 0 0
14/01/2015
15.42
 749,810 15.58 15.75 15.33 0 0 0
13/01/2015
15.67
 793,700 15.67 16.08 15.58 0 0 0
12/01/2015
15.83
 1,686,990 15.42 16 15.25 0 0 0
09/01/2015
15.42
 1,506,260 15.08 15.58 15.08 0 0 0
08/01/2015
15.08
 975,360 14.83 15.25 14.83 0 0 0
07/01/2015
14.92
 626,340 14.92 15.08 14.75 0 0 0
06/01/2015
14.83
 434,600 14.42 15.08 14.42 0 0 0
05/01/2015
14.58
 314,670 14.50 14.83 14.50 0 0 0
31/12/2014
15
 1,493,770 14.92 15 14.83 0 0 0
30/12/2014
15
 1,359,780 14.50 15 14.33 0 0 0
29/12/2014
14.50
 825,120 14.58 14.58 14.33 0 0 0
26/12/2014
14.58
 1,188,050 14.42 14.58 14.25 0 0 0
25/12/2014
14.50
 886,790 14.58 14.58 14.33 0 0 0
24/12/2014
14.58
 2,671,070 14.25 14.58 14.08 0 0 0
23/12/2014
14.58
 1,486,810 14.42 14.58 14.17 0 0 0
22/12/2014
14.17
 274,960 13.92 14.17 13.92 0 0 0
19/12/2014
13.25
 28,898,080 13.33 13.42 12.92 0 0 0
18/12/2014
13.33
 2,906,040 13.83 13.92 13.25 0 0 0
17/12/2014
13.92
 917,710 14.75 14.83 13.75 0 0 0
16/12/2014
14.75
 230,210 14.92 15 14.67 0 0 0
15/12/2014
15
 137,620 15.17 15.25 15 0 0 0
12/12/2014
15.17
 25,390 15.08 15.17 15 0 0 0
11/12/2014
14.83
 512,100 15 15.42 14.83 0 0 0
10/12/2014
15.17
 173,280 15.08 15.17 15 0 0 0
09/12/2014
15.17
 351,570 15.33 15.42 15.17 0 0 0
08/12/2014
15.42
 164,790 15.50 15.58 15.42 0 0 0
05/12/2014
15.50
 168,870 15.75 15.75 15.50 0 0 0
04/12/2014
15.50
 213,750 15.42 15.75 15.17 0 0 0
03/12/2014
15.42
 72,270 15.42 15.58 15.42 0 0 0
02/12/2014
15.42
 71,760 15.50 15.58 15.42 0 0 0
01/12/2014
15.67
 120,360 15.58 15.67 15.33 0 0 0
28/11/2014
15.50
 78,850 15.75 15.75 15.42 0 0 0
27/11/2014
15.50
 70,630 15.50 15.58 15.42 0 0 0
26/11/2014
15.58
 720,180 15.67 15.75 15.58 0 0 0
25/11/2014
15.67
 299,160 15.83 15.83 15.58 0 0 0
24/11/2014
15.58
 111,070 15.83 15.83 15.58 0 0 0
21/11/2014
15.83
 555,990 15.83 16 15.83 0 0 0
20/11/2014
15.92
 319,200 15.50 16 15.50 0 0 0
19/11/2014
15.50
 41,950 15.33 15.58 15.33 0 0 0
18/11/2014
15.42
 254,810 15.67 15.75 15.42 0 0 0
17/11/2014
15.75
 131,480 16.08 16.08 15.75 0 0 0
14/11/2014
15.92
 190,980 15.67 15.92 15.58 0 0 0
13/11/2014
15.67
 113,780 15.83 15.92 15.67 0 0 0
12/11/2014
15.92
 297,280 16 16.08 15.92 0 0 0
11/11/2014
15.92
 406,370 15.75 16.08 15.75 0 0 0
10/11/2014
16
 316,260 15.83 16 15.67 0 0 0
07/11/2014
15.75
 169,450 15.83 15.83 15.67 0 0 0
06/11/2014
15.75
 149,160 15.67 15.83 15.67 0 0 0
05/11/2014
15.67
 197,670 15.58 15.83 15.58 0 0 0
04/11/2014
15.75
 237,030 15.75 16 15.75 0 0 0
03/11/2014
15.92
 306,000 16.33 16.33 15.83 0 0 0
31/10/2014
15.92
 972,270 15.50 15.92 15.33 0 0 0
30/10/2014
15.50
 251,110 15.42 15.50 15.25 0 0 0
29/10/2014
15.42
 251,270 15.08 15.42 15.08 0 0 0
28/10/2014
15.25
 353,590 14.92 15.25 14.92 0 0 0
27/10/2014
15
 381,160 15.17 15.17 14.92 0 0 0
24/10/2014
15.17
 116,900 15.17 15.25 15.08 0 0 0

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