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)
22/10/2014
15.25
 224,860 15.17 15.33 15.17 0 0 0
21/10/2014
15.25
 621,430 15.33 15.33 15.17 0 0 0
20/10/2014
15.33
 544,120 15.25 15.42 15.25 0 0 0
17/10/2014
15.25
 513,110 15.42 15.50 15.17 0 0 0
16/10/2014
15.50
 730,500 15.75 15.75 15.17 0 0 0
15/10/2014
15.75
 470,800 15.42 15.75 15.25 0 0 0
14/10/2014
15.17
 241,550 15.50 15.58 15.17 0 0 0
13/10/2014
15.50
 162,900 15.67 15.83 15.42 0 0 0
10/10/2014
15.67
 127,480 15.75 15.92 15.67 0 0 0
09/10/2014
15.83
 246,220 15.67 15.83 15.67 0 0 0
08/10/2014
15.67
 86,170 15.67 15.83 15.67 0 0 0
07/10/2014
15.83
 184,300 15.83 15.92 15.67 0 0 0
06/10/2014
15.92
 365,740 15.67 15.92 15.58 0 0 0
03/10/2014
15.67
 450,720 15.83 15.83 15.67 0 0 0
02/10/2014
15.92
 314,250 15.83 15.92 15.75 0 0 0
01/10/2014
15.92
 401,870 15.92 16 15.83 0 0 0
30/09/2014
15.92
 1,281,360 15.83 16 15.75 0 0 0
29/09/2014
15.83
 368,880 15.58 15.92 15.50 0 0 0
26/09/2014
15.58
 64,080 15.67 15.75 15.58 0 0 0
25/09/2014
15.67
 141,050 15.58 15.75 15.50 0 0 0
24/09/2014
15.58
 1,233,530 15.75 15.83 15.58 0 0 0
23/09/2014
16
 727,590 15.50 16.08 15.50 0 0 0
22/09/2014
15.50
 197,140 15.58 15.67 15.50 0 0 0
19/09/2014
15.42
 3,753,890 15.92 15.92 15 0 0 0
18/09/2014
15.92
 224,590 15.83 16 15.75 0 0 0
17/09/2014
15.83
 262,560 16 16 15.83 0 0 0
16/09/2014
16
 218,980 16.17 16.17 15.92 0 0 0
15/09/2014
16.25
 184,250 16.33 16.42 16.25 0 0 0
12/09/2014
16.42
 348,410 16.50 16.50 16.25 0 0 0
11/09/2014
16.50
 270,330 16.58 16.67 16.42 0 0 0
10/09/2014
16.67
 588,890 16.25 16.92 16.17 0 0 0
09/09/2014
16.33
 574,430 16.42 16.50 16.25 0 0 0
08/09/2014
16.42
 491,890 16.33 16.42 16.25 0 0 0
05/09/2014
16.33
 535,950 16.25 16.42 16.17 0 0 0
04/09/2014
16.25
 285,280 16.08 16.33 16.08 0 0 0
03/09/2014
16.25
 406,360 16.25 16.42 16.17 0 0 0
29/08/2014
16.17
 668,950 15.92 16.17 15.92 0 0 0
28/08/2014
15.83
 147,500 15.67 15.83 15.67 0 0 0
27/08/2014
15.67
 243,640 15.75 15.83 15.67 0 0 0
26/08/2014
15.75
 603,760 15.92 15.92 15.58 0 0 0
25/08/2014
16
 294,210 16.08 16.08 15.83 0 0 0
22/08/2014
15.83
 283,400 15.92 16 15.83 0 0 0
21/08/2014
15.92
 175,400 15.92 16 15.83 0 0 0
20/08/2014
15.92
 58,890 15.83 16 15.83 0 0 0
19/08/2014
16
 158,050 16 16.17 15.92 0 0 0
18/08/2014
16
 122,690 15.92 16 15.83 0 0 0
15/08/2014
16
 41,970 16.17 16.17 15.92 0 0 0
14/08/2014
16.17
 517,290 15.92 16.17 15.83 0 0 0
13/08/2014
15.92
 113,660 15.75 15.92 15.75 0 0 0
12/08/2014
15.75
 274,830 15.83 16 15.75 0 0 0
11/08/2014
15.92
 451,490 15.92 16 15.83 0 0 0
08/08/2014
16.08
 228,740 16.25 16.25 15.92 0 0 0
07/08/2014
16.25
 312,540 16.08 16.25 16 0 0 0
06/08/2014
16.25
 207,280 16.25 16.33 16.17 0 0 0
05/08/2014
16.25
 567,220 16.17 16.25 16.08 0 0 0
04/08/2014
16.25
 80,550 16.08 16.25 16 0 0 0
01/08/2014
16.33
 161,370 16.42 16.42 16.17 0 0 0
31/07/2014
16.42
 173,240 16.25 16.42 16.25 0 0 0
30/07/2014
16.33
 138,730 16.42 16.50 16.33 0 0 0
29/07/2014
16.58
 365,280 16.42 16.67 16.33 0 0 0
28/07/2014
16.67
 215,720 16.75 16.75 16.42 0 0 0
25/07/2014
16.75
 297,870 16.92 16.92 16.75 0 0 0
24/07/2014
16.92
 442,210 16.75 16.92 16.75 0 0 0
23/07/2014
16.75
 168,300 16.83 16.83 16.75 0 0 0
22/07/2014
16.83
 78,830 17 17 16.83 0 0 0
21/07/2014
16.92
 232,130 17 17.08 16.92 0 0 0
18/07/2014
17
 817,230 16.83 17.08 16.83 0 0 0
17/07/2014
16.83
 243,750 16.92 16.92 16.83 0 0 0
16/07/2014
16.92
 650,640 16.83 17 16.83 0 0 0
15/07/2014
16.92
 295,840 16.92 17 16.83 0 0 0
14/07/2014
16.92
 219,510 16.75 16.92 16.75 0 0 0
11/07/2014
16.75
 296,980 16.83 16.83 16.67 0 0 0
10/07/2014
16.83
 399,550 16.92 16.92 16.75 0 0 0
09/07/2014
16.92
 169,390 17 17 16.92 0 0 0
08/07/2014
17
 240,380 16.92 17.08 16.92 0 0 0
07/07/2014
17.08
 568,250 17.08 17.17 17 0 0 0
04/07/2014
17
 333,980 17.08 17.08 16.92 0 0 0
03/07/2014
17
 524,650 16.92 17.08 16.83 0 0 0
02/07/2014
16.92
 362,440 17 17.08 16.92 0 0 0
01/07/2014
17.08
 433,790 17.08 17.17 17 0 0 0
30/06/2014
17.17
 487,780 17.25 17.25 17.17 0 0 0
27/06/2014
17.17
 441,210 17.17 17.33 17.17 0 0 0
26/06/2014
17.25
 532,960 17.17 17.25 17.08 0 0 0
25/06/2014
17.17
 675,160 17.08 17.25 17.08 0 0 0
24/06/2014
17.17
 762,880 17.08 17.33 16.92 0 0 0
23/06/2014
17.17
 437,680 17.50 17.50 17.17 0 0 0
20/06/2014
17.92
 23,664,070 17.50 17.92 17.33 0 0 0
19/06/2014
17.50
 4,196,970 17.33 17.58 17 0 0 0
18/06/2014
17.50
 4,190,580 17.33 17.58 17.33 0 0 0
17/06/2014
17.50
 3,014,630 17.58 17.67 17.50 0 0 0
16/06/2014
17.50
 4,916,710 17.67 17.92 17.42 0 0 0
13/06/2014
17.17
 781,130 17.25 17.33 17.08 0 0 0
12/06/2014
17.25
 1,550,960 17.33 17.50 17.08 0 0 0
11/06/2014
17.33
 3,338,290 16.83 17.33 16.75 0 0 0
10/06/2014
16.83
 1,097,320 16.83 16.83 16.67 0 0 0
09/06/2014
16.83
 1,847,160 16.75 16.83 16.50 0 0 0
06/06/2014
16.92
 1,184,220 16.92 17 16.75 0 0 0
05/06/2014
16.83
 671,010 16.75 16.92 16.67 0 0 0
04/06/2014
16.92
 1,018,450 17 17 16.58 0 0 0
03/06/2014
16.92
 1,673,430 16.58 17.08 16.50 0 0 0

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