Ngân hàng TMCP Sài Gòn Thương Tín (stb)

36.40
-0.30
(-0.82%)
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
(2024-12-10) 		2.90 8.66% 185,233,400 -3,689,884 -129.7
33.50
37.85
36.40
2 tháng
(2024-11-11) 		2.60 7.69% 383,890,200 -7,580,905 -261.5
31.95
37.85
36.40
3 tháng
(2024-10-11) 		2.60 7.69% 698,863,700 -8,987,405 -324.5
31.95
37.85
36.40
6 tháng
(2024-07-15) 		6.65 22.35% 1,372,650,300 -1,382,208 -93.7
27.20
37.85
36.40
12 tháng
(2024-01-15) 		6.60 22.15% 3,422,594,900 -1,329,771 -48.8
26.80
37.85
36.40
24 tháng
(2023-01-27) 		9.75 36.59% 8,038,622,200 -113,968,680 -3,207.5
23.35
37.85
36.40
36 tháng
(2022-01-25) 		1.70 4.90% 12,427,687,100 75,631,915 1,386.0
14.85
37.85
36.40
60 tháng
(2020-02-05) 		26.15 255.12% 22,921,052,570 189,641,919 5,503.5
7.30
37.85
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2009
11.37
 11,676,430 10.86 11.37 11.29 410,250 32,300 0
01/06/2009
10.86
 5,523,910 10.35 10.86 10.51 6,090 8,800 0
29/05/2009
10.35
 4,873,260 10.20 10.39 10.04 368,600 36,260 0
28/05/2009
10.20
 5,485,150 10.55 10.55 10.16 125,050 116,730 0
27/05/2009
10.55
 6,285,330 10.82 10.94 10.43 87,110 293,640 0
26/05/2009
10.82
 6,642,100 10.71 11.10 10.71 271,000 10,000 0
25/05/2009
10.71
 5,999,100 10.20 10.71 10.47 40,510 2,218,660 0
22/05/2009
10.20
 10,175,210 10.59 10.59 10.08 546,090 64,300 0
21/05/2009
10.59
 9,575,920 10.75 10.90 10.51 2,479,340 85,300 0
20/05/2009
10.75
 9,622,920 10.47 10.94 10.28 1,557,300 1,793,170 0
19/05/2009
10.47
 9,596,740 10.00 10.47 10.24 636,600 1,012,170 0
18/05/2009
10.00
 7,657,650 9.85 10.16 9.81 527,940 54,540 0
15/05/2009
9.85
 11,074,380 9.38 9.85 9.42 778,940 2,108,630 0
14/05/2009
9.38
 5,603,810 9.49 9.49 9.10 109,470 285,380 0
13/05/2009
9.49
 7,867,890 9.77 9.89 9.49 595,580 185,740 0
12/05/2009
9.77
 7,881,390 9.46 9.77 9.30 107,400 71,400 0
11/05/2009
9.46
 6,854,610 9.46 9.73 9.30 726,600 26,800 0
08/05/2009
9.46
 8,563,120 9.34 9.65 9.34 0 0 0
07/05/2009
9.34
 7,911,400 8.91 9.34 9.07 285,130 100 0
06/05/2009
8.91
 14,491,540 9.03 9.38 8.71 817,300 8,700 0
05/05/2009
9.03
 916,300 8.60 9.03 9.03 0 4,000 0
04/05/2009
8.60
 544,920 8.21 8.60 8.60 0 0 0
29/04/2009
8.21
 4,328,260 7.89 8.21 7.81 83,210 220,400 0
28/04/2009
7.89
 2,984,650 7.70 7.97 7.70 9,490 41,700 0
27/04/2009
7.70
 2,813,780 7.74 8.01 7.66 67,510 6,780 0
24/04/2009
7.74
 5,814,800 8.09 8.09 7.70 23,910 6,400 0
23/04/2009
8.09
 4,751,820 8.44 8.52 8.09 29,300 82,600 0
22/04/2009
8.44
 8,945,300 8.17 8.56 8.01 93,220 77,600 0
21/04/2009
8.17
 2,412,160 8.56 8.56 8.17 8,610 6,100 0
20/04/2009
8.56
 1,221,080 8.99 8.99 8.56 98,330 200 0
17/04/2009
8.99
 12,032,370 9.18 9.57 8.75 173,270 33,100 0
16/04/2009
9.18
 8,197,070 8.75 9.18 9.03 29,080 776,860 0
15/04/2009
8.75
 13,287,190 8.48 8.87 8.32 599,110 1,014,600 0
14/04/2009
8.48
 10,058,320 8.09 8.48 8.28 526,440 1,029,700 0
13/04/2009
8.09
 1,740,000 7.74 8.09 8.09 8,900 1,000,000 0
10/04/2009
7.74
 4,816,910 7.38 7.74 7.74 172,410 2,000,100 0
09/04/2009
7.38
 3,873,960 7.23 7.42 7.19 76,490 25,460 0
08/04/2009
7.23
 6,727,350 7.19 7.54 7.07 116,970 1,036,020 0
07/04/2009
7.19
 6,703,710 6.88 7.19 6.88 51,010 2,100,100 0
03/04/2009
6.88
 10,270,350 6.56 6.88 6.72 141,740 2,060,000 0
02/04/2009
6.56
 2,881,600 6.60 6.64 6.53 90,770 1,000,000 0
01/04/2009
6.60
 2,415,720 6.33 6.60 6.33 166,070 1,000,000 0
31/03/2009
6.33
 2,071,870 6.33 6.37 6.25 149,660 0 0
30/03/2009
6.33
 2,367,150 6.53 6.53 6.33 111,020 0 0
27/03/2009
6.53
 3,163,970 6.64 6.68 6.53 0 0 0
26/03/2009
6.64
 3,326,200 6.60 6.68 6.56 0 0 0
25/03/2009
6.60
 2,897,580 6.72 6.76 6.53 0 0 0
24/03/2009
6.72
 3,713,140 6.41 6.72 6.64 0 912,700 0
23/03/2009
6.41
 1,961,050 6.53 6.53 6.33 0 0 0
20/03/2009
6.53
 2,563,930 6.53 6.64 6.45 0 0 0
19/03/2009
6.53
 4,286,250 6.76 7.03 6.53 0 1,350 0
18/03/2009
6.76
 3,527,590 6.45 6.76 6.64 0 0 0
17/03/2009
6.45
 3,112,540 6.17 6.45 6.29 0 50,000 0
16/03/2009
6.17
 1,097,460 6.06 6.17 6.06 0 0 0
13/03/2009
6.06
 1,438,120 6.02 6.17 6.06 0 0 0
12/03/2009
6.02
 3,479,340 6.17 6.21 5.90 0 0 0
11/03/2009
6.17
 3,558,270 5.90 6.17 6.06 0 0 0
10/03/2009
5.90
 1,770,500 5.74 5.94 5.70 0 53,120 0
09/03/2009
5.74
 736,870 5.67 5.78 5.70 0 0 0
06/03/2009
5.67
 940,290 5.70 5.70 5.59 0 0 0
05/03/2009
5.70
 1,576,600 5.63 5.78 5.67 0 0 0
04/03/2009
5.63
 2,032,500 5.67 5.74 5.51 0 0 0
03/03/2009
5.67
 1,623,270 5.94 5.94 5.67 0 0 0
02/03/2009
5.94
 1,759,870 5.78 6.02 5.78 0 0 0
27/02/2009
5.78
 2,043,090 5.55 5.82 5.55 0 0 0
26/02/2009
5.55
 4,170,860 5.31 5.55 5.31 0 0 0
25/02/2009
5.31
 513,510 5.08 5.31 5.31 0 0 0
24/02/2009
5.08
 1,762,250 5.31 5.31 5.08 0 0 0
23/02/2009
5.31
 1,517,170 5.59 5.59 5.31 0 0 0
20/02/2009
5.59
 618,750 5.63 5.63 5.51 0 0 0
19/02/2009
5.63
 937,800 5.67 5.82 5.55 0 0 0
18/02/2009
5.67
 1,228,720 5.94 5.94 5.67 0 0 0
17/02/2009
5.94
 902,200 6.17 6.17 5.90 0 0 0
16/02/2009
6.17
 284,660 6.21 6.25 6.17 0 0 0
13/02/2009
6.21
 443,610 6.21 6.25 6.17 0 0 0
12/02/2009
6.21
 477,560 6.25 6.33 6.21 0 0 0
11/02/2009
6.25
 578,920 6.33 6.33 6.17 0 0 0
10/02/2009
6.33
 488,550 6.53 6.53 6.33 0 0 0
09/02/2009
6.53
 559,770 6.33 6.53 6.37 0 0 0
06/02/2009
6.33
 1,215,630 6.33 6.37 6.21 0 0 0
05/02/2009
6.33
 585,370 6.49 6.49 6.33 0 0 0
04/02/2009
6.49
 528,030 6.45 6.60 6.41 0 0 0
03/02/2009
6.45
 618,720 6.68 6.68 6.41 0 0 0
02/02/2009
6.68
 264,340 6.84 6.84 6.68 0 0 0
23/01/2009
6.84
 580,430 6.76 6.84 6.76 0 0 0
22/01/2009
6.76
 398,340 6.68 6.80 6.68 0 0 0
21/01/2009
6.68
 748,640 6.80 6.80 6.68 0 0 0
20/01/2009
6.80
 706,340 6.92 6.92 6.80 0 0 0
19/01/2009
6.92
 535,320 6.99 6.99 6.92 0 0 0
16/01/2009
6.99
 503,190 6.99 7.03 6.96 0 0 0
15/01/2009
6.99
 387,710 7.03 7.03 6.96 0 0 0
14/01/2009
7.03
 399,140 6.99 7.15 6.99 0 0 0
13/01/2009
6.99
 686,040 7.11 7.11 6.99 0 0 0
12/01/2009
7.11
 399,700 7.19 7.19 7.07 0 0 0
09/01/2009
7.19
 417,970 7.19 7.23 7.15 0 0 0
08/01/2009
7.19
 473,490 7.27 7.27 7.15 0 0 0
07/01/2009
7.27
 926,750 7.19 7.42 7.27 0 0 0
06/01/2009
7.19
 719,720 7.11 7.23 7.11 0 0 0
05/01/2009
7.11
 344,920 7.15 7.15 7.07 0 0 0
02/01/2009
7.15
 314,640 7.19 7.19 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |