Ngân hàng TMCP Sài Gòn Thương Tín (stb)

36.10
-0.90
(-2.43%)
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
(2024-12-04) 		3.95 12.19% 181,189,300 -1,129,455 -29.6
32.40
37.85
36.10
2 tháng
(2024-11-04) 		1.45 4.15% 392,801,900 -6,361,851 -206.1
31.95
37.85
36.10
3 tháng
(2024-10-07) 		2.55 7.54% 732,105,200 -12,909,351 -444.8
31.95
37.85
36.10
6 tháng
(2024-07-08) 		6.20 20.56% 1,383,573,100 695,746 -12.5
27.20
37.85
36.10
12 tháng
(2024-01-09) 		7.15 24.49% 3,496,193,200 6,347,183 198.1
26.80
37.85
36.10
24 tháng
(2023-01-16) 		10.85 42.55% 8,047,648,800 -108,331,694 -3,034.8
23.35
37.85
36.10
36 tháng
(2022-01-19) 		3.45 10.49% 12,514,941,700 73,763,169 1,340.3
14.85
37.85
36.10
60 tháng
(2020-01-30) 		26 251.21% 22,914,257,220 190,045,823 5,551.2
7.30
37.85
36.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2023
30
 11,931,200 29.70 30.20 29.75 1,777,800 2,133,700 -10.5
23/10/2023
29.70
 13,702,000 30.10 30.10 29.40 475,200 2,732,000 -66.9
20/10/2023
30.10
 18,953,900 29 30.30 28.85 3,911,400 252,500 109.6
19/10/2023
29
 20,421,700 29.70 29.90 28.95 2,068,500 1,720,400 10.3
18/10/2023
29.70
 20,147,600 30 30.30 29.35 2,396,800 364,500 60.5
17/10/2023
30
 11,770,400 30.20 30.70 30 882,000 152,700 22.1
16/10/2023
30.20
 25,870,900 31.50 31.50 30.20 540,700 318,200 6.6
13/10/2023
31.50
 11,308,800 31.60 31.60 31 757,000 283,000 15.0
12/10/2023
31.60
 8,160,500 31.75 31.95 31.30 533,900 454,700 2.4
11/10/2023
31.75
 8,374,300 31.25 31.80 31.15 849,000 114,900 23.2
10/10/2023
31.25
 11,506,300 31.20 31.65 31.25 984,000 372,700 19.3
09/10/2023
31.20
 9,199,800 30.95 31.30 30.60 349,100 246,200 3.2
06/10/2023
30.95
 13,108,100 29.90 30.95 29.65 1,442,200 229,300 36.5
05/10/2023
29.90
 10,308,800 30.20 30.35 29.85 99,600 769,300 -20.1
04/10/2023
30.20
 20,419,400 29.20 30.60 28.85 574,600 762,200 -5.7
03/10/2023
29.20
 33,380,900 30.85 30.85 29.05 1,651,500 1,783,000 -4.4
02/10/2023
30.85
 10,885,000 30.65 31.10 30.60 399,000 190,100 6.4
29/09/2023
30.65
 12,280,500 30.75 31.25 30.65 70,700 784,600 -22.0
28/09/2023
30.75
 29,418,900 31.80 31.80 30.45 253,500 3,111,500 -88.4
27/09/2023
31.80
 19,340,500 31.35 31.80 30.55 703,600 1,220,600 -16.3
26/09/2023
31.35
 17,056,300 31.65 32.20 31.35 1,137,900 2,102,700 -30.6
25/09/2023
31.65
 25,662,800 32.90 33.15 31.40 545,900 1,375,600 -26.8
22/09/2023
32.90
 35,946,000 32.35 33 31.35 1,002,800 846,400 5.3
21/09/2023
32.35
 31,019,800 33.25 33.70 32.35 473,900 789,000 -10.6
20/09/2023
33.25
 10,589,700 33.30 33.55 33.20 182,400 766,100 -19.5
19/09/2023
33.30
 33,669,800 32.60 33.60 32.65 1,199,900 3,283,800 -69.2
18/09/2023
32.60
 15,196,000 32.50 33.05 32.30 0 0 0
15/09/2023
32.50
 34,137,000 31.80 33.15 32.10 1,340,500 3,889,600 -83.2
14/09/2023
31.80
 14,940,900 31.95 32.45 31.80 481,900 2,151,700 -53.5
13/09/2023
31.95
 17,037,500 32.35 32.55 31.85 446,400 4,386,700 -127.3
12/09/2023
32.35
 14,337,200 31.60 32.35 31.35 838,600 2,523,100 -53.4
11/09/2023
31.60
 32,699,500 32.50 32.70 31.55 601,700 2,540,900 -61.9
08/09/2023
32.50
 18,547,100 33 33 32.50 472,300 1,777,600 -42.8
07/09/2023
33
 20,729,300 33.05 33.25 32.65 391,300 1,911,700 -50.2
06/09/2023
33.05
 23,144,500 32.70 33.05 32.15 292,700 1,672,500 -44.8
05/09/2023
32.70
 22,518,900 32.65 33.15 32.40 1,119,300 2,235,000 -36.8
31/08/2023
32.65
 18,726,700 32.50 32.65 32.35 2,364,500 872,100 48.5
30/08/2023
32.50
 27,237,000 31.75 32.50 31.80 1,693,300 441,400 40.6
29/08/2023
31.75
 17,672,400 31.65 31.90 31.35 374,600 2,102,300 -54.6
28/08/2023
31.65
 18,709,800 31.10 31.90 30.95 693,100 612,100 2.7
25/08/2023
31.10
 17,148,500 31.55 31.55 30.95 396,200 777,500 -11.9
24/08/2023
31.55
 14,088,400 30.90 31.70 30.90 2,386,200 405,200 62.1
23/08/2023
30.90
 38,653,900 32.15 32.20 30.75 206,500 2,586,700 -74.4
22/08/2023
32.15
 32,920,900 31.80 32.15 30.50 273,600 6,608,700 -198.6
21/08/2023
31.80
 35,255,100 31.30 32.70 31.30 2,997,500 5,756,400 -87.6
18/08/2023
31.30
 45,150,600 32.35 32.45 30.30 1,663,500 1,212,800 13.6
17/08/2023
32.35
 14,884,100 32.90 32.90 32.25 1,120,600 1,071,700 1.6
16/08/2023
32.90
 44,953,500 31.50 32.90 31.20 1,277,100 1,489,300 -7.0
15/08/2023
31.50
 16,928,700 31.90 32 31.45 225,300 403,200 -5.6
14/08/2023
31.90
 16,893,000 31.85 32 31.50 1,398,800 4,033,200 -83.4
11/08/2023
31.85
 33,178,800 30.55 32.10 30.55 4,055,100 1,782,200 71.5
10/08/2023
30.55
 13,398,600 31.20 31.30 30.55 950,500 638,700 9.7
09/08/2023
31.20
 37,815,900 29.80 31.20 29.65 2,260,600 1,243,800 30.0
08/08/2023
29.80
 15,546,300 30.05 30.40 29.75 1,151,300 369,700 23.4
07/08/2023
30.05
 49,624,600 28.95 30.25 29.05 2,717,100 1,610,800 33.1
04/08/2023
28.95
 18,096,200 28.60 28.95 28.50 926,700 462,300 13.3
03/08/2023
28.60
 20,537,400 29.10 29.20 28.60 694,700 469,600 6.5
02/08/2023
29.10
 18,419,000 28.95 29.30 28.80 1,909,600 1,109,900 23.3
01/08/2023
28.95
 41,823,000 28.95 29.70 28.90 1,622,200 1,602,700 0.5
31/07/2023
28.95
 21,200,800 28.65 29.10 28.50 777,700 498,700 8.0
28/07/2023
28.65
 19,908,800 28.10 28.75 28.10 1,642,100 1,807,700 -4.8
27/07/2023
28.10
 21,100,800 28.30 28.45 27.90 466,600 2,241,700 -50.0
26/07/2023
28.30
 13,249,800 28.50 28.50 28.20 358,200 1,770,500 -40.0
25/07/2023
28.50
 19,697,700 28.70 29.15 28.40 1,146,600 1,889,400 -21.3
24/07/2023
28.70
 17,378,100 28.75 28.90 28.45 368,000 540,700 -4.9
21/07/2023
28.75
 29,526,800 27.85 28.75 27.80 248,400 114,600 3.9
20/07/2023
27.85
 27,253,400 28.40 28.40 27.60 1,143,100 3,032,400 -52.6
19/07/2023
28.40
 10,774,100 28.45 28.60 28.20 2,542,200 1,710,000 23.6
18/07/2023
28.45
 23,016,500 28 28.45 27.90 2,279,700 2,840,700 -15.6
17/07/2023
28
 41,707,400 28.60 28.90 28 2,655,900 4,432,800 -50.3
14/07/2023
28.60
 70,087,900 30 30.20 27.90 1,390,500 10,760,400 -266.2
13/07/2023
30
 11,703,900 29.60 30 29.65 802,600 156,400 19.3
12/07/2023
29.60
 31,026,100 30 30 29.30 2,820,400 8,355,500 -163.2
11/07/2023
30
 17,902,700 29.85 30.35 29.85 501,300 1,423,100 -27.7
10/07/2023
29.85
 11,191,900 29.60 29.95 29.50 691,600 363,500 9.8
07/07/2023
29.60
 9,708,200 29.10 29.60 29 1,202,900 166,300 30.4
06/07/2023
29.10
 26,337,200 29.90 29.90 29.10 287,400 4,467,500 -123.0
05/07/2023
29.90
 13,235,500 29.70 30.25 29.65 745,800 213,700 16.0
04/07/2023
29.70
 15,732,800 29.70 29.75 29.30 520,200 7,074,800 -192.9
03/07/2023
29.70
 7,045,400 29.80 29.95 29.45 396,000 543,300 -4.4
30/06/2023
29.80
 8,144,800 29.55 29.80 29.30 249,400 186,300 1.9
29/06/2023
29.55
 13,413,900 29.95 30.05 29.30 624,600 531,900 2.6
28/06/2023
29.95
 13,081,600 29.60 30 29.55 134,600 2,566,200 -72.2
27/06/2023
29.60
 11,224,400 29.50 29.75 29.45 512,700 3,613,200 -91.7
26/06/2023
29.50
 29,336,700 30.05 30.25 29.25 1,052,100 2,393,200 -39.7
23/06/2023
30.05
 16,229,500 30 30.65 30 764,000 2,197,600 -43.4
22/06/2023
30
 21,640,300 29.40 30.20 29.50 6,221,300 2,675,600 105.6
21/06/2023
29.40
 16,888,300 29.25 29.55 29.10 5,603,500 2,295,300 96.8
20/06/2023
29.25
 10,685,100 28.75 29.25 28.70 559,600 2,379,100 -52.9
19/06/2023
28.75
 8,516,000 29 29.15 28.75 454,900 686,000 -6.7
16/06/2023
29
 44,855,200 27.80 29.60 28 8,343,200 3,779,000 131.4
15/06/2023
27.80
 11,049,600 27.80 27.90 27.60 1,517,900 544,700 27.0
14/06/2023
27.80
 16,588,600 28.20 28.45 27.80 1,811,200 1,280,900 14.9
13/06/2023
28.20
 9,048,400 28.20 28.40 27.95 837,800 829,700 0.3
12/06/2023
28.20
 11,276,200 28.10 28.20 27.50 1,562,000 383,100 32.8
09/06/2023
28.10
 12,851,200 27.60 28.10 27.25 1,992,300 365,900 45.0
08/06/2023
27.60
 20,255,700 28.35 28.40 27.60 872,300 1,439,500 -16.1
07/06/2023
28.35
 12,976,500 28.30 28.80 28.15 550,200 1,199,900 -18.4
06/06/2023
28.30
 17,184,500 28.05 28.30 27.75 232,600 848,200 -17.3
05/06/2023
28.05
 14,176,900 28.30 28.65 28.05 853,500 1,175,800 -9.0

Chính sách bảo mật | Điều khoản sử dụng |