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)
16/10/2012
13.59
 2,316,680 13.12 13.59 13.12 0 0 0
15/10/2012
13.32
 1,542,100 13.18 13.32 13.05 0 0 0
12/10/2012
13.39
 697,100 13.39 13.46 13.32 0 0 0
11/10/2012
13.52
 711,670 13.39 13.52 13.39 0 0 0
10/10/2012
13.52
 765,820 13.46 13.52 13.39 0 0 0
09/10/2012
13.52
 685,560 13.46 13.52 13.39 0 0 0
08/10/2012
13.52
 770,560 13.39 13.52 13.39 0 0 0
05/10/2012
13.59
 922,940 13.46 13.59 13.39 0 0 0
04/10/2012
13.59
 1,410,620 13.39 13.59 13.39 0 0 0
03/10/2012
13.59
 544,470 13.46 13.59 13.39 0 0 0
02/10/2012
13.59
 188,730 13.46 13.59 13.39 0 0 0
01/10/2012
13.59
 730,420 13.46 13.59 13.32 0 0 0
28/09/2012
13.59
 1,430,720 13.39 13.59 13.18 0 0 0
27/09/2012
13.52
 466,900 13.59 13.59 13.39 0 0 0
26/09/2012
13.59
 140,720 13.39 13.59 13.39 0 0 0
25/09/2012
13.59
 450,820 13.39 13.59 13.32 0 0 0
24/09/2012
13.59
 468,010 13.59 13.59 13.39 0 0 0
21/09/2012
13.59
 3,460,010 13.59 13.59 13.52 0 0 0
20/09/2012
13.59
 3,083,820 14.07 14.07 13.39 0 0 0
19/09/2012
14.07
 1,086,730 14.00 14.61 13.93 0 0 0
18/09/2012
14.61
 1,408,390 14.95 14.95 14.27 0 0 0
17/09/2012
14.27
 738,000 13.93 14.27 13.66 0 0 0
14/09/2012
13.59
 336,620 13.59 13.59 13.46 0 0 0
13/09/2012
13.59
 954,180 13.59 13.59 13.39 0 0 0
12/09/2012
13.59
 785,400 13.39 13.59 13.39 0 0 0
11/09/2012
13.59
 963,070 13.39 13.59 13.39 0 0 0
10/09/2012
13.59
 2,905,340 13.46 13.59 13.39 0 0 0
07/09/2012
13.59
 1,174,230 13.59 13.59 13.39 0 0 0
06/09/2012
13.59
 425,940 13.59 13.59 13.52 0 0 0
05/09/2012
13.59
 179,660 13.46 13.66 13.46 0 0 0
04/09/2012
13.59
 193,830 13.59 13.66 13.52 0 0 0
31/08/2012
13.59
 843,420 13.59 13.59 13.46 0 0 0
30/08/2012
13.59
 576,860 13.18 13.66 13.18 0 0 0
29/08/2012
13.32
 421,360 13.59 13.59 13.32 0 0 0
28/08/2012
13.59
 862,300 13.25 13.59 13.25 0 0 0
27/08/2012
13.59
 2,787,110 13.05 13.59 12.98 0 0 0
24/08/2012
13.66
 1,342,820 12.78 13.66 12.78 0 0 0
23/08/2012
13.39
 2,141,970 13.39 13.39 13.39 0 0 0
22/08/2012
14.07
 127,870 14.07 14.07 14.07 0 0 0
21/08/2012
14.75
 218,890 14.75 14.95 14.75 0 0 0
20/08/2012
15.50
 330,510 15.43 15.56 15.43 0 0 0
17/08/2012
15.43
 244,730 15.56 15.56 15.43 0 0 0
16/08/2012
15.50
 127,580 15.56 15.56 15.50 0 0 0
15/08/2012
15.56
 283,520 15.50 15.56 15.50 0 0 0
14/08/2012
15.50
 217,490 15.36 15.56 15.36 0 0 0
13/08/2012
15.50
 88,260 15.56 15.63 15.50 0 0 0
10/08/2012
15.63
 1,034,190 15.63 15.70 15.63 0 0 0
09/08/2012
15.63
 636,450 15.63 15.70 15.63 0 0 0
08/08/2012
15.70
 203,320 15.63 15.70 15.56 0 0 0
07/08/2012
15.63
 244,760 15.63 15.70 15.63 0 0 0
06/08/2012
15.63
 433,790 15.63 15.77 15.63 0 0 0
03/08/2012
15.77
 199,980 15.77 15.84 15.77 0 0 0
02/08/2012
15.84
 411,910 15.77 15.90 15.70 0 0 0
01/08/2012
15.77
 235,640 15.84 15.90 15.77 0 0 0
31/07/2012
15.84
 103,280 15.84 15.90 15.77 0 0 0
30/07/2012
15.77
 4,123,100 15.29 15.77 15.29 0 0 0
27/07/2012
15.56
 364,540 15.63 15.63 15.50 0 0 0
26/07/2012
15.56
 587,050 15.43 15.63 15.43 0 0 0
25/07/2012
15.43
 552,140 15.36 15.43 15.22 0 0 0
24/07/2012
15.36
 465,050 15.29 15.36 15.22 0 0 0
23/07/2012
15.36
 1,183,750 15.22 15.43 15.16 0 0 0
20/07/2012
15.22
 509,150 15.22 15.36 15.16 0 0 0
19/07/2012
15.22
 894,910 15.09 15.22 15.09 0 0 0
18/07/2012
15.16
 508,350 15.16 15.16 15.09 0 0 0
17/07/2012
15.16
 561,010 15.09 15.16 15.09 0 0 0
16/07/2012
15.16
 665,090 15.09 15.22 15.09 0 0 0
13/07/2012
15.09
 1,116,550 15.09 15.16 15.02 0 0 0
12/07/2012
15.09
 1,232,320 15.02 15.09 15.02 0 0 0
11/07/2012
15.02
 1,252,150 15.02 15.16 15.02 0 0 0
10/07/2012
15.16
 863,330 15.02 15.16 14.95 0 0 0
09/07/2012
15.09
 1,079,720 15.09 15.16 15.02 0 0 0
06/07/2012
15.09
 691,330 15.02 15.16 15.02 0 0 0
05/07/2012
15.09
 623,350 15.02 15.16 15.02 0 0 0
04/07/2012
15.09
 1,669,780 14.95 15.09 14.95 0 0 0
03/07/2012
14.95
 1,884,560 14.95 15.02 14.95 0 0 0
02/07/2012
14.95
 1,965,490 14.95 15.09 14.95 0 0 0
29/06/2012
15.09
 979,910 15.09 15.16 14.95 0 0 0
28/06/2012
15.09
 1,907,730 15.09 15.16 15.02 0 0 0
27/06/2012
15.09
 1,305,710 15.02 15.16 14.95 0 0 0
26/06/2012
15.16
 2,038,970 14.88 15.29 14.88 0 0 0
25/06/2012
15.22
 1,431,420 15.09 15.29 15.09 0 0 0
22/06/2012
15.22
 2,333,460 15.16 15.22 15.02 0 0 0
21/06/2012
15.16
 3,258,460 15.36 15.43 15.16 0 0 0
20/06/2012
15.50
 2,496,770 15.29 15.77 15.22 0 0 0
19/06/2012
15.29
 555,340 15.22 15.43 15.16 0 0 0
18/06/2012
15.22
 2,800,660 15.16 15.22 14.88 0 0 0
15/06/2012
14.61
 12,592,910 15.22 15.77 14.61 0 0 0
14/06/2012
15.16
 5,402,120 15.09 15.43 15.09 0 0 0
13/06/2012
15.84
 4,705,830 16.58 16.65 15.84 0 0 0
12/06/2012
16.65
 2,636,620 16.79 16.85 16.65 0 0 0
11/06/2012
16.79
 2,765,690 16.85 16.99 16.79 0 0 0
08/06/2012
16.99
 1,590,650 17.06 17.13 16.92 0 0 0
07/06/2012
16.99
 1,274,000 17.13 17.19 16.99 0 0 0
06/06/2012
17.13
 361,550 17.06 17.19 17.06 0 0 0
05/06/2012
17.06
 1,873,420 16.92 17.13 16.92 0 0 0
04/06/2012
16.92
 1,320,730 17.06 17.19 16.79 0 0 0
01/06/2012
17.26
 836,290 17.06 17.26 17.06 0 0 0
31/05/2012
17.19
 725,910 17.06 17.33 17.06 0 0 0
30/05/2012
17.26
 1,439,460 17.33 17.40 17.19 0 0 0
29/05/2012
17.13
 1,447,240 16.92 17.19 16.85 0 0 0

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