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) 		-2.90 -4.26% 69,080,200 -7,093,700 0
61.80
68.50
66.60
2 tháng
(2026-09-03) 		-9.40 -12.62% 137,741,200 -8,608,616 0
61.80
78.20
66.60
3 tháng
(2026-08-04) 		-9 -12.15% 200,614,600 -8,608,616 0
61.80
78.20
66.60
6 tháng
(2026-05-06) 		-3.80 -5.52% 526,163,600 -8,608,616 0
61.80
78.20
66.60
12 tháng
(2025-11-07) 		16.75 34.64% 1,815,944,200 -8,608,616 0
46
78.20
66.60
24 tháng
(2024-11-12) 		31.55 94.04% 4,522,225,000 -8,608,616 0
31.95
78.20
66.60
36 tháng
(2023-11-20) 		35.90 122.95% 8,270,203,700 -8,608,616 0
26.30
78.20
66.60
60 tháng
(2021-11-29) 		35.20 117.73% 17,596,084,800 -8,608,616 0
14.85
78.20
66.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2013
14.88
 192,160 14.41 14.88 14.41 0 0 0
13/03/2013
14.41
 579,250 14.88 14.95 14.41 0 0 0
12/03/2013
14.82
 301,850 14.61 14.82 14.61 0 0 0
11/03/2013
14.88
 756,980 14.82 14.88 14.48 0 0 0
08/03/2013
14.27
 133,090 14.27 14.82 14.00 0 0 0
07/03/2013
14.14
 193,600 14.88 14.88 14.14 0 0 0
06/03/2013
14.88
 158,750 14.00 14.88 13.93 0 0 0
05/03/2013
14.54
 165,660 13.80 14.54 13.80 0 0 0
04/03/2013
13.93
 403,530 14.48 14.95 13.93 0 0 0
01/03/2013
14.95
 246,750 15.02 15.02 14.75 0 0 0
28/02/2013
14.68
 166,500 13.93 14.68 13.93 0 0 0
27/02/2013
14.27
 215,070 14.27 14.27 13.86 0 0 0
26/02/2013
14.41
 139,870 14.54 14.54 14.34 0 0 0
25/02/2013
14.68
 161,960 14.68 14.68 14.61 0 0 0
22/02/2013
14.68
 258,070 14.54 14.82 14.48 0 0 0
21/02/2013
14.75
 202,880 14.95 14.95 14.75 0 0 0
20/02/2013
15.02
 252,830 14.82 15.09 14.82 0 0 0
19/02/2013
15.16
 582,030 15.09 15.16 14.88 0 0 0
18/02/2013
15.29
 40,660 15.50 15.50 15.29 0 0 0
08/02/2013
15.36
 166,030 15.56 15.56 15.29 0 0 0
07/02/2013
15.22
 159,560 15.43 15.50 15.22 0 0 0
06/02/2013
15.43
 624,050 15.43 15.50 15.29 0 0 0
05/02/2013
15.43
 284,470 15.50 15.50 15.22 0 0 0
04/02/2013
15.43
 132,860 15.36 15.50 15.36 0 0 0
01/02/2013
15.50
 550,710 15.50 15.50 15.09 0 0 0
31/01/2013
15.50
 282,870 15.29 15.50 15.16 0 0 0
30/01/2013
15.50
 679,320 15.63 15.63 15.50 0 0 0
29/01/2013
15.63
 1,079,090 15.22 15.63 15.22 0 0 0
28/01/2013
15.50
 1,033,880 15.02 15.63 15.02 0 0 0
25/01/2013
15.09
 368,970 14.95 15.09 14.88 0 0 0
24/01/2013
14.95
 129,270 14.95 15.02 14.88 0 0 0
23/01/2013
14.95
 210,140 14.82 15.02 14.82 0 0 0
22/01/2013
14.95
 131,750 14.75 15.02 14.75 0 0 0
21/01/2013
15.09
 121,360 14.95 15.16 14.95 0 0 0
18/01/2013
15.29
 180,850 14.95 15.29 14.82 0 0 0
17/01/2013
14.95
 140,520 14.95 15.16 14.95 0 0 0
16/01/2013
15.16
 478,090 15.02 15.16 14.95 0 0 0
15/01/2013
15.16
 679,570 14.95 15.16 14.95 0 0 0
14/01/2013
15.22
 423,090 15.29 15.29 15.09 0 0 0
11/01/2013
15.50
 272,820 15.70 15.70 15.50 0 0 0
10/01/2013
15.70
 507,330 15.50 15.77 15.22 0 0 0
09/01/2013
15.50
 787,950 14.88 15.50 14.68 0 0 0
08/01/2013
14.88
 531,040 14.61 14.88 14.34 0 0 0
07/01/2013
14.61
 825,340 14.07 14.61 13.73 0 0 0
04/01/2013
14.07
 271,370 13.93 14.14 13.66 0 0 0
03/01/2013
13.93
 260,820 13.66 13.93 13.52 0 0 0
02/01/2013
13.66
 252,100 13.52 13.66 13.32 0 0 0
28/12/2012
13.52
 179,340 13.32 13.59 13.32 0 0 0
27/12/2012
13.32
 116,110 13.18 13.52 13.05 0 0 0
26/12/2012
12.91
 251,860 12.71 12.91 12.57 0 0 0
25/12/2012
12.91
 245,200 13.18 13.18 12.91 0 0 0
24/12/2012
13.18
 353,810 13.59 13.59 13.18 0 0 0
21/12/2012
13.66
 2,040,470 13.52 13.86 13.39 0 0 0
20/12/2012
13.80
 1,229,310 13.86 13.93 13.73 0 0 0
19/12/2012
13.86
 1,042,570 13.86 13.86 13.66 0 0 0
18/12/2012
13.86
 716,960 14.00 14.00 13.59 0 0 0
17/12/2012
13.52
 941,080 12.91 13.52 12.91 0 0 0
14/12/2012
12.91
 100,100 12.71 12.91 12.71 0 0 0
13/12/2012
12.57
 188,340 12.57 12.71 12.51 0 0 0
12/12/2012
12.57
 349,310 12.44 12.78 12.44 0 0 0
11/12/2012
12.57
 536,420 12.51 12.57 12.51 0 0 0
10/12/2012
12.57
 575,150 12.57 12.57 12.44 0 0 0
07/12/2012
12.57
 695,570 12.51 12.57 12.44 0 0 0
06/12/2012
12.57
 90,030 12.44 12.57 12.44 0 0 0
05/12/2012
12.57
 471,540 12.44 12.57 12.44 0 0 0
04/12/2012
12.57
 223,170 12.44 12.57 12.37 0 0 0
03/12/2012
12.57
 130,600 12.57 12.57 12.37 0 0 0
30/11/2012
12.51
 358,040 12.57 12.57 12.37 0 0 0
29/11/2012
12.51
 98,220 12.37 12.51 12.30 0 0 0
28/11/2012
12.51
 113,450 12.30 12.51 12.30 0 0 0
27/11/2012
12.51
 165,680 12.37 12.51 12.30 0 0 0
26/11/2012
12.51
 240,990 12.30 12.51 12.23 0 0 0
23/11/2012
12.44
 242,420 12.30 12.44 12.23 0 0 0
22/11/2012
12.44
 112,540 12.30 12.44 12.30 0 0 0
21/11/2012
12.51
 835,750 12.51 12.51 12.30 0 0 0
20/11/2012
12.51
 101,710 12.44 12.57 12.37 0 0 0
19/11/2012
12.57
 1,681,920 12.44 12.57 12.30 0 0 0
16/11/2012
12.57
 98,330 12.44 12.57 12.44 0 0 0
15/11/2012
12.57
 308,700 12.57 12.57 12.44 0 0 0
14/11/2012
12.57
 297,260 12.44 12.57 12.44 0 0 0
13/11/2012
12.57
 411,410 12.44 12.57 12.44 0 0 0
12/11/2012
12.57
 470,760 12.44 12.57 12.44 0 0 0
09/11/2012
12.64
 1,133,500 12.64 12.64 12.37 0 0 0
08/11/2012
12.64
 308,620 12.51 12.64 12.44 0 0 0
07/11/2012
12.64
 892,270 12.51 12.64 12.44 0 0 0
06/11/2012
12.71
 664,270 12.51 12.71 12.44 0 0 0
05/11/2012
12.71
 1,682,050 12.17 12.71 12.17 0 0 0
02/11/2012
12.71
 2,103,460 12.51 12.91 12.51 0 0 0
01/11/2012
13.12
 509,910 12.98 13.12 12.91 0 0 0
31/10/2012
12.98
 42,720 13.05 13.18 12.98 0 0 0
30/10/2012
13.12
 53,160 13.12 13.25 13.12 0 0 0
29/10/2012
13.25
 177,910 13.25 13.25 13.12 0 0 0
26/10/2012
13.25
 100,860 13.05 13.25 13.05 0 0 0
25/10/2012
13.25
 626,840 13.05 13.25 12.98 0 0 0
24/10/2012
13.25
 492,380 13.12 13.25 13.12 0 0 0
23/10/2012
13.25
 532,050 13.32 13.39 13.18 0 0 0
22/10/2012
13.32
 324,840 13.39 13.46 13.32 0 0 0
19/10/2012
13.59
 1,572,960 13.46 13.59 13.39 0 0 0
18/10/2012
13.59
 1,371,330 13.46 13.59 13.39 0 0 0
17/10/2012
13.59
 1,394,480 13.39 13.59 13.39 0 0 0

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