Ngân hàng TMCP Sài Gòn Thương Tín (stb)

67.80
1.20
(1.80%)
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)
08/08/2011
8.98
 3,156,450 8.98 9.04 8.92 0 0 0
05/08/2011
8.98
 6,515,190 8.75 8.98 8.75 0 0 0
04/08/2011
8.98
 5,098,430 8.98 9.10 8.86 0 0 0
03/08/2011
9.04
 4,729,820 8.81 9.04 8.69 0 0 0
02/08/2011
8.81
 2,283,040 8.45 8.81 8.45 0 0 0
01/08/2011
8.39
 1,523,260 8.21 8.39 8.21 0 0 0
29/07/2011
8.21
 1,075,840 8.21 8.27 8.16 0 0 0
28/07/2011
8.21
 813,930 8.16 8.27 8.16 0 0 0
27/07/2011
8.16
 212,110 8.16 8.21 8.16 0 0 0
26/07/2011
8.21
 723,130 8.10 8.21 8.04 0 0 0
25/07/2011
8.16
 922,740 8.16 8.16 7.92 0 0 0
22/07/2011
8.21
 1,484,000 8.21 8.27 8.16 0 0 0
21/07/2011
8.21
 1,221,730 8.16 8.27 8.16 0 0 0
20/07/2011
8.21
 1,493,250 8.27 8.27 8.21 0 0 0
19/07/2011
8.21
 662,580 8.27 8.33 8.21 0 0 0
18/07/2011
8.27
 2,022,540 8.04 8.27 8.04 0 0 0
15/07/2011
8.04
 1,721,010 8.04 8.10 7.98 0 0 0
14/07/2011
7.98
 1,482,860 7.98 8.04 7.92 0 0 0
13/07/2011
8.04
 1,571,980 8.04 8.16 7.98 0 0 0
12/07/2011
8.04
 1,866,690 8.04 8.21 8.04 0 0 0
11/07/2011
8.04
 2,359,480 7.86 8.16 7.86 0 0 0
08/07/2011
7.86
 1,823,300 7.68 7.86 7.62 0 0 0
07/07/2011
7.68
 1,942,220 7.51 7.68 7.51 0 0 0
06/07/2011
7.56
 960,000 7.56 7.68 7.51 0 0 0
05/07/2011
7.62
 944,710 7.68 7.74 7.62 0 0 0
04/07/2011
7.68
 3,156,610 7.80 7.80 7.62 0 0 0
01/07/2011
7.45
 2,793,870 7.09 7.45 7.03 0 0 0
30/06/2011
7.09
 474,400 7.09 7.15 7.09 0 0 0
29/06/2011
7.09
 603,280 7.09 7.15 7.09 0 0 0
28/06/2011
7.09
 632,680 7.09 7.15 7.09 0 0 0
27/06/2011
7.09
 581,890 7.03 7.15 7.03 0 0 0
24/06/2011
7.09
 713,480 7.03 7.09 7.03 0 0 0
23/06/2011
7.03
 444,550 6.97 7.09 6.97 0 0 0
22/06/2011
7.03
 462,750 7.03 7.03 6.97 0 0 0
21/06/2011
7.03
 575,320 6.97 7.09 6.97 0 0 0
20/06/2011
7.03
 2,187,690 6.97 7.03 6.97 0 0 0
17/06/2011
7.03
 3,388,690 7.03 7.09 6.97 0 0 0
16/06/2011
7.03
 1,515,940 7.03 7.09 6.97 0 0 0
15/06/2011
7.03
 1,963,900 7.03 7.09 6.97 0 0 0
14/06/2011
7.09
 2,106,340 7.03 7.21 7.03 0 0 0
13/06/2011
7.03
 1,560,910 7.03 7.09 6.97 0 0 0
10/06/2011
7.03
 1,154,960 6.97 7.09 6.97 0 0 0
09/06/2011
6.97
 1,199,070 6.97 6.97 6.91 0 0 0
08/06/2011
6.97
 1,978,330 7.03 7.03 6.91 0 0 0
07/06/2011
7.03
 845,560 7.03 7.09 6.97 0 0 0
06/06/2011
7.03
 1,033,250 6.97 7.03 6.91 0 0 0
03/06/2011
7.03
 789,150 7.21 7.21 6.97 0 0 0
02/06/2011
7.09
 1,871,320 7.03 7.21 7.03 0 0 0
01/06/2011
6.97
 1,246,390 6.91 7.03 6.91 0 0 0
31/05/2011
6.91
 963,620 6.91 6.97 6.86 0 0 0
30/05/2011
6.91
 361,400 7.09 7.09 6.91 0 0 0
27/05/2011
7.09
 617,160 7.09 7.09 7.03 0 0 0
26/05/2011
7.03
 1,556,280 6.86 7.15 6.86 0 0 0
25/05/2011
7.03
 2,156,020 7.03 7.09 6.91 0 0 0
24/05/2011
7.21
 2,928,370 7.09 7.21 7.03 0 0 0
23/05/2011
7.21
 1,441,950 7.21 7.27 7.09 0 0 0
20/05/2011
7.27
 836,850 7.33 7.33 7.27 0 0 0
19/05/2011
7.33
 914,970 7.27 7.33 7.27 0 0 0
18/05/2011
7.33
 2,133,660 7.27 7.33 7.27 0 0 0
17/05/2011
7.33
 942,290 7.33 7.39 7.27 0 0 0
16/05/2011
7.33
 445,010 7.33 7.51 7.33 0 0 0
13/05/2011
7.39
 584,450 7.33 7.39 7.33 0 0 0
12/05/2011
7.39
 1,223,560 7.33 7.45 7.33 0 0 0
11/05/2011
7.39
 1,172,770 7.51 7.51 7.33 0 0 0
10/05/2011
7.45
 614,480 7.51 7.62 7.45 0 0 0
09/05/2011
7.56
 401,680 7.62 7.62 7.56 0 0 0
06/05/2011
7.62
 928,620 7.62 7.68 7.56 0 0 0
05/05/2011
7.62
 417,070 7.62 7.68 7.62 0 0 0
04/05/2011
7.68
 497,840 7.62 7.68 7.62 0 0 0
29/04/2011
7.62
 488,290 7.62 7.68 7.56 0 0 0
28/04/2011
7.62
 2,004,110 7.62 7.68 7.56 0 0 0
27/04/2011
7.56
 1,721,170 7.74 7.80 7.56 0 0 0
26/04/2011
7.80
 710,410 7.92 7.98 7.80 0 0 0
25/04/2011
7.98
 1,877,280 7.92 8.04 7.92 0 0 0
22/04/2011
7.92
 960,140 7.92 7.98 7.92 0 0 0
21/04/2011
7.98
 931,880 7.92 7.98 7.86 0 0 0
20/04/2011
7.92
 218,860 7.86 7.98 7.86 0 0 0
19/04/2011
7.98
 482,800 8.04 8.10 7.98 0 0 0
18/04/2011
8.10
 1,581,530 8.04 8.10 7.98 0 0 0
15/04/2011
8.16
 1,997,350 8.16 8.21 8.04 0 0 0
14/04/2011
8.21
 3,109,390 8.16 8.21 8.10 0 0 0
13/04/2011
8.16
 1,207,560 8.16 8.21 8.16 0 0 0
08/04/2011
8.16
 851,500 8.16 8.21 8.16 0 0 0
07/04/2011
8.27
 2,151,400 8.16 8.27 8.16 0 0 0
06/04/2011
8.21
 1,703,820 8.16 8.27 8.16 0 0 0
05/04/2011
8.16
 559,830 8.16 8.21 8.10 0 0 0
04/04/2011
8.16
 441,290 8.10 8.21 8.10 0 0 0
01/04/2011
8.16
 463,020 8.27 8.27 8.16 0 0 0
31/03/2011
8.27
 1,283,220 8.21 8.33 8.21 0 0 0
30/03/2011
8.21
 1,405,020 8.21 8.27 8.21 0 0 0
29/03/2011
8.33
 1,437,080 8.27 8.33 8.21 0 0 0
28/03/2011
8.27
 1,334,540 8.21 8.33 8.21 0 0 0
25/03/2011
8.27
 902,060 8.21 8.27 8.16 0 0 0
24/03/2011
8.16
 241,560 8.21 8.27 8.16 0 0 0
23/03/2011
8.27
 950,280 8.27 8.27 8.21 0 0 0
22/03/2011
8.21
 975,180 8.27 8.33 8.21 0 0 0
21/03/2011
8.27
 1,583,350 8.27 8.33 8.27 0 0 0
18/03/2011
8.27
 654,130 8.21 8.39 8.10 0 0 0
17/03/2011
8.16
 1,616,260 8.16 8.21 8.10 0 0 0
16/03/2011
8.10
 1,259,030 8.10 8.21 8.10 0 0 0

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