Ngân hàng TMCP Sài Gòn Thương Tín (stb)

67
0.40
(0.60%)
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)
28/05/2012
17.06
 556,670 17.40 17.47 17.06 0 0 0
25/05/2012
17.33
 1,350,330 16.92 17.33 16.92 0 0 0
24/05/2012
16.92
 1,487,350 16.79 16.99 16.79 0 0 0
23/05/2012
16.99
 1,511,880 17.13 17.26 16.99 0 0 0
22/05/2012
17.13
 1,048,640 16.99 17.40 16.85 0 0 0
21/05/2012
16.99
 525,690 16.72 16.99 16.72 0 0 0
18/05/2012
16.72
 1,255,970 16.72 16.92 16.45 0 0 0
17/05/2012
16.79
 2,252,720 17.26 17.26 16.79 0 0 0
16/05/2012
17.26
 1,815,150 16.99 17.40 16.99 0 0 0
15/05/2012
16.72
 1,825,740 16.31 16.99 16.31 0 0 0
14/05/2012
16.45
 965,910 16.65 16.79 16.31 0 0 0
11/05/2012
16.79
 1,860,300 17.33 17.33 16.79 0 0 0
10/05/2012
17.40
 2,006,210 17.47 17.74 17.19 0 0 0
09/05/2012
17.60
 3,462,430 17.26 17.60 16.92 0 0 0
08/05/2012
16.79
 1,754,660 16.38 16.79 16.31 0 0 0
07/05/2012
16.04
 2,946,650 15.77 16.31 15.63 0 0 0
04/05/2012
15.63
 2,020,240 15.77 16.04 15.63 0 0 0
03/05/2012
15.97
 1,699,270 16.45 16.51 15.97 0 0 0
02/05/2012
16.58
 676,220 16.65 16.72 16.45 0 0 0
27/04/2012
16.72
 596,780 16.92 16.92 16.72 0 0 0
26/04/2012
16.79
 754,370 16.99 16.99 16.79 0 0 0
25/04/2012
16.92
 526,040 16.92 17.13 16.92 0 0 0
24/04/2012
16.85
 533,800 17.13 17.13 16.85 0 0 0
23/04/2012
17.19
 572,930 17.33 17.47 17.13 0 0 0
20/04/2012
17.40
 976,230 17.19 17.53 16.99 0 0 0
19/04/2012
17.13
 895,450 16.79 17.33 16.79 0 0 0
18/04/2012
17.06
 1,404,330 16.72 17.67 16.65 0 0 0
17/04/2012
16.85
 845,960 16.99 16.99 16.85 0 0 0
16/04/2012
16.99
 1,438,540 16.79 17.13 16.51 0 0 0
13/04/2012
17.33
 2,369,110 18.28 18.28 17.33 0 0 0
12/04/2012
18.01
 2,277,070 17.19 18.01 17.19 0 0 0
11/04/2012
17.19
 1,188,800 16.99 17.19 16.85 0 0 0
10/04/2012
16.79
 1,491,580 16.38 16.85 16.31 0 0 0
09/04/2012
16.38
 995,180 16.51 16.51 16.38 0 0 0
06/04/2012
16.31
 2,488,940 15.90 16.45 15.90 0 0 0
05/04/2012
15.84
 841,550 15.50 15.84 15.50 0 0 0
04/04/2012
15.63
 544,660 15.56 15.63 15.56 0 0 0
03/04/2012
15.63
 844,580 15.50 15.77 15.50 0 0 0
30/03/2012
15.77
 822,590 15.97 15.97 15.77 0 0 0
29/03/2012
15.90
 1,392,290 15.90 16.04 15.84 0 0 0
28/03/2012
15.97
 1,406,270 15.90 16.04 15.70 0 0 0
27/03/2012
15.84
 3,065,180 16.11 16.31 15.84 0 0 0
26/03/2012
16.31
 1,419,900 16.31 16.31 15.97 0 0 0
23/03/2012
16.11
 992,020 15.90 16.18 15.84 0 0 0
22/03/2012
15.97
 607,020 15.63 16.11 15.63 0 0 0
21/03/2012
16.11
 1,713,070 15.97 16.24 15.84 0 0 0
20/03/2012
15.84
 2,265,050 15.63 15.84 15.63 0 0 0
19/03/2012
16.04
 1,795,030 16.11 16.31 15.97 0 0 0
16/03/2012
16.38
 11,121,860 15.84 16.38 15.56 0 0 0
15/03/2012
15.84
 6,994,260 15.22 15.84 15.02 0 0 0
14/03/2012
15.16
 4,538,060 15.16 15.16 14.82 0 0 0
13/03/2012
14.48
 2,508,100 14.34 14.48 14.07 0 0 0
12/03/2012
13.80
 7,206,980 12.91 13.80 12.78 0 0 0
09/03/2012
13.25
 3,225,410 13.25 13.59 13.25 0 0 0
08/03/2012
13.93
 398,410 13.93 13.93 13.93 0 0 0
07/03/2012
14.61
 3,018,920 14.82 14.95 14.61 0 0 0
06/03/2012
15.36
 2,067,260 16.58 16.58 15.16 0 0 0
05/03/2012
15.84
 2,126,460 15.29 15.84 15.29 0 0 0
02/03/2012
15.09
 2,953,510 14.88 15.22 14.82 0 0 0
01/03/2012
14.95
 3,154,410 15.29 15.36 14.82 0 0 0
29/02/2012
15.29
 5,872,010 14.61 15.29 14.41 0 0 0
28/02/2012
14.61
 3,887,940 14.61 14.61 14.27 0 0 0
27/02/2012
13.93
 1,210,940 13.80 13.93 13.52 0 0 0
24/02/2012
13.32
 2,250,670 12.51 13.32 12.51 0 0 0
23/02/2012
12.71
 1,414,530 12.91 12.91 12.51 0 0 0
22/02/2012
12.91
 1,635,490 12.44 12.98 12.44 0 0 0
21/02/2012
12.91
 1,513,840 13.73 13.73 12.51 0 0 0
20/02/2012
13.12
 442,830 13.05 13.12 12.91 0 0 0
17/02/2012
12.51
 774,480 12.37 12.71 12.23 0 0 0
16/02/2012
12.30
 6,224,970 12.30 12.37 12.30 0 0 0
15/02/2012
12.91
 570,340 12.91 12.91 12.91 0 0 0
14/02/2012
13.52
 1,813,090 13.59 13.73 13.52 0 0 0
13/02/2012
14.20
 1,398,820 15.50 15.50 14.20 0 0 0
10/02/2012
14.88
 2,456,780 14.34 15.02 14.34 0 0 0
09/02/2012
14.34
 3,770,560 14.27 14.34 14.20 0 0 0
08/02/2012
13.66
 2,972,330 12.98 13.66 12.98 0 0 0
07/02/2012
13.05
 1,144,320 12.91 13.05 12.91 0 0 0
06/02/2012
12.98
 1,557,150 12.71 12.98 12.64 0 0 0
03/02/2012
12.71
 1,620,270 12.78 12.91 12.71 0 0 0
02/02/2012
12.84
 1,808,830 12.91 13.05 12.84 0 0 0
01/02/2012
12.91
 858,130 12.91 12.98 12.84 0 0 0
31/01/2012
12.91
 1,198,700 12.57 12.91 12.57 0 0 0
30/01/2012
12.57
 1,186,280 12.23 12.57 12.23 0 0 0
20/01/2012
12.23
 631,940 12.23 12.37 12.17 0 0 0
19/01/2012
12.23
 901,580 12.03 12.30 12.03 0 0 0
18/01/2012
12.17
 778,150 12.03 12.17 11.96 0 0 0
17/01/2012
12.03
 1,136,120 11.96 12.10 11.96 0 0 0
16/01/2012
12.03
 1,346,180 11.96 12.10 11.83 0 0 0
13/01/2012
12.03
 1,793,280 12.03 12.10 11.96 0 0 0
12/01/2012
12.03
 4,439,840 11.89 12.30 11.89 0 0 0
11/01/2012
12.17
 3,729,860 11.96 12.30 11.96 0 0 0
10/01/2012
11.83
 2,776,750 11.15 11.96 11.15 0 0 0
09/01/2012
11.42
 3,524,980 10.87 11.42 10.81 0 0 0
06/01/2012
10.87
 3,081,380 10.60 10.87 10.60 0 0 0
05/01/2012
10.74
 1,813,900 10.87 10.87 10.67 0 0 0
04/01/2012
10.87
 2,845,110 10.47 10.87 10.33 0 0 0
03/01/2012
10.53
 957,240 10.06 10.53 10.06 0 0 0
30/12/2011
10.26
 3,603,740 10.19 10.33 10.06 0 0 0
29/12/2011
10.26
 2,163,440 9.92 10.26 9.79 0 0 0
28/12/2011
10.26
 1,398,720 10.53 10.67 10.26 0 0 0

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