Ngân hàng TMCP Sài Gòn Thương Tín (stb)

36.65
-0.25
(-0.68%)
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
(2024-12-09) 		2.90 8.53% 179,385,700 547,688 25.8
33.50
37.85
36.90
2 tháng
(2024-11-08) 		1.40 3.94% 381,636,100 -5,541,508 -183.9
31.95
37.85
36.90
3 tháng
(2024-10-09) 		2.75 8.05% 725,631,100 -9,884,708 -344.2
31.95
37.85
36.90
6 tháng
(2024-07-11) 		7.05 23.62% 1,375,111,800 2,318,189 45.8
27.20
37.85
36.90
12 tháng
(2024-01-15) 		7.10 23.83% 3,410,927,400 2,946,126 108.0
26.80
37.85
36.90
24 tháng
(2023-01-18) 		10.10 37.69% 8,047,527,700 -108,229,541 -3,011.5
23.35
37.85
36.90
36 tháng
(2022-01-24) 		3.60 10.81% 12,446,206,900 80,605,412 1,566.5
14.85
37.85
36.90
60 tháng
(2020-02-03) 		26.65 260% 22,921,923,570 192,834,496 5,649.2
7.30
37.85
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2008
16.72
 910,700 16.65 16.82 16.51 0 0 0
12/03/2008
16.65
 1,831,430 16.31 16.99 16.31 0 0 0
11/03/2008
16.31
 2,477,210 17.16 17.16 16.31 0 0 0
10/03/2008
17.16
 3,678,390 16.58 17.33 16.65 0 0 0
07/03/2008
16.58
 251,110 15.80 16.58 16.58 0 0 0
06/03/2008
15.80
 1,083,650 15.05 15.80 15.80 0 0 0
05/03/2008
15.05
 839,590 15.83 15.83 15.05 0 0 0
04/03/2008
15.83
 1,238,100 16.65 16.65 15.83 0 0 0
03/03/2008
16.65
 1,902,480 17.50 17.50 16.65 0 1,100 0
29/02/2008
17.50
 1,126,520 17.67 17.67 17.33 0 0 0
28/02/2008
17.67
 1,322,580 17.84 18.01 17.50 0 0 0
27/02/2008
17.84
 1,075,170 18.01 18.52 17.67 0 630 0
26/02/2008
18.01
 1,524,000 18.86 18.86 18.01 0 0 0
25/02/2008
18.86
 1,806,110 18.01 18.86 18.18 0 0 0
22/02/2008
18.01
 2,903,690 18.18 18.18 17.33 0 0 0
21/02/2008
18.18
 837,840 19.03 19.03 18.18 0 0 0
20/02/2008
19.03
 1,460,080 19.88 20.05 19.03 0 0 0
19/02/2008
19.88
 1,434,650 20.05 20.05 19.37 0 600 0
18/02/2008
20.05
 2,576,520 20.90 20.90 19.88 0 0 0
15/02/2008
20.90
 544,210 21.07 21.07 20.73 0 0 0
14/02/2008
21.07
 824,890 20.90 21.41 21.07 0 0 0
13/02/2008
20.90
 757,510 21.24 21.24 20.73 0 0 0
12/02/2008
21.24
 507,520 21.92 21.92 21.24 0 0 0
01/02/2008
21.92
 1,162,700 21.92 22.09 21.75 0 0 0
31/01/2008
21.92
 1,615,820 21.92 21.92 21.07 0 0 0
30/01/2008
21.92
 1,767,370 20.90 21.92 21.41 0 60 0
29/01/2008
20.90
 1,215,860 20.22 20.90 20.05 0 0 0
28/01/2008
20.22
 821,580 19.88 20.22 19.71 0 0 0
25/01/2008
19.88
 873,020 19.54 20.05 19.54 0 0 0
24/01/2008
19.54
 991,850 19.88 20.39 19.54 0 0 0
23/01/2008
19.88
 1,264,960 20.39 20.39 19.54 0 0 0
22/01/2008
20.39
 984,810 20.90 20.90 20.39 0 0 0
21/01/2008
20.90
 706,520 21.07 21.07 20.56 0 0 0
18/01/2008
21.07
 797,810 20.73 21.24 20.56 0 0 0
17/01/2008
20.73
 1,852,760 20.56 21.58 20.39 0 0 0
16/01/2008
20.56
 790,730 19.71 20.56 20.39 0 0 0
15/01/2008
19.71
 1,579,070 20.39 20.39 19.71 0 1,060 0
14/01/2008
20.39
 855,060 20.90 20.90 20.39 0 0 0
11/01/2008
20.90
 879,290 20.56 21.07 20.73 0 0 0
10/01/2008
20.56
 1,589,280 20.90 20.90 20.22 0 200 0
09/01/2008
20.90
 848,460 21.41 21.41 20.90 0 0 0
08/01/2008
21.41
 722,490 21.24 21.75 21.41 0 0 0
07/01/2008
21.24
 673,470 21.75 21.75 21.24 0 0 0
04/01/2008
21.75
 462,710 21.58 21.75 21.58 0 0 0
03/01/2008
21.58
 614,520 21.92 21.92 21.58 0 0 0
02/01/2008
21.92
 401,990 22.25 22.25 21.92 0 0 0
28/12/2007
22.25
 586,780 22.09 22.42 22.09 0 10 0
27/12/2007
22.09
 712,140 22.25 22.42 22.09 0 0 0
26/12/2007
22.25
 772,790 21.92 22.42 21.58 0 0 0
25/12/2007
21.92
 1,520,600 22.59 22.59 21.75 0 0 0
24/12/2007
22.59
 644,050 22.59 22.59 22.42 0 0 0
21/12/2007
22.59
 644,670 22.42 22.59 22.42 0 0 0
20/12/2007
22.42
 868,510 22.93 22.93 22.25 0 0 0
19/12/2007
22.93
 1,048,910 22.25 23.27 22.42 0 0 0
18/12/2007
22.25
 674,730 22.25 22.25 22.09 0 60 0
17/12/2007
22.25
 798,670 22.42 22.42 22.25 0 0 0
14/12/2007
22.42
 626,000 22.25 22.42 22.09 0 0 0
13/12/2007
22.25
 890,940 22.59 22.59 22.25 0 0 0
12/12/2007
22.59
 1,617,660 22.59 22.93 22.42 0 0 0
11/12/2007
22.59
 1,096,070 22.93 22.93 22.59 0 0 0
10/12/2007
22.93
 1,021,630 23.27 23.27 22.93 0 0 0
07/12/2007
23.27
 1,063,270 23.10 23.44 22.93 0 0 0
06/12/2007
23.10
 984,950 23.27 23.27 23.10 0 0 0
05/12/2007
23.27
 1,388,110 23.78 23.78 23.27 0 0 0
04/12/2007
23.78
 1,935,740 23.78 24.12 23.78 0 0 0
03/12/2007
23.78
 2,122,240 23.27 23.78 23.44 0 0 0
30/11/2007
23.27
 1,291,470 23.27 23.27 22.93 0 0 0
29/11/2007
23.27
 1,100,770 23.10 23.44 23.10 0 0 0
28/11/2007
23.10
 1,072,540 22.93 23.10 22.93 0 0 0
27/11/2007
22.93
 942,330 23.44 23.44 22.93 0 0 0
26/11/2007
23.44
 2,681,010 22.76 23.44 23.10 0 0 0
23/11/2007
22.76
 1,312,270 22.09 22.76 22.09 0 0 0
22/11/2007
22.09
 1,004,420 21.75 22.42 21.92 0 0 0
21/11/2007
21.75
 815,580 21.92 21.92 21.41 0 0 0
20/11/2007
21.92
 941,320 22.09 22.25 21.92 0 400 0
19/11/2007
22.09
 554,530 22.09 22.25 21.92 0 0 0
16/11/2007
22.09
 963,270 22.59 22.59 22.09 0 0 0
15/11/2007
22.59
 2,697,970 21.75 22.76 22.09 0 0 0
14/11/2007
21.75
 992,460 20.73 21.75 21.75 0 0 0
13/11/2007
20.73
 1,600,700 21.58 21.58 20.73 0 0 0
12/11/2007
21.58
 1,650,760 22.42 22.42 21.58 0 0 0
09/11/2007
22.42
 897,770 22.76 22.76 22.25 0 0 0
08/11/2007
22.76
 776,700 22.76 23.10 22.76 0 0 0
07/11/2007
22.76
 983,030 22.42 22.93 22.59 0 0 0
06/11/2007
22.42
 1,186,790 22.76 22.76 22.42 0 0 0
05/11/2007
22.76
 1,065,790 23.10 23.10 22.59 0 0 0
02/11/2007
23.10
 697,830 23.61 23.61 23.10 0 0 0
01/11/2007
23.61
 1,243,420 22.93 23.78 23.44 0 0 0
31/10/2007
22.93
 1,070,850 23.10 23.10 22.76 0 0 0
30/10/2007
23.10
 941,550 23.27 23.27 23.10 0 0 0
29/10/2007
23.27
 1,001,170 23.61 23.61 23.27 0 0 0
26/10/2007
23.61
 1,072,580 23.61 23.78 23.44 0 0 0
25/10/2007
23.61
 1,118,010 23.78 23.95 23.61 0 0 0
24/10/2007
23.78
 1,043,610 23.61 24.12 23.44 0 0 0
23/10/2007
23.61
 980,930 23.95 23.95 23.61 0 0 0
22/10/2007
23.95
 1,312,020 24.46 24.46 23.95 0 0 0
19/10/2007
24.46
 1,594,200 23.44 24.46 23.27 0 0 0
18/10/2007
23.44
 1,735,500 24.12 24.12 23.44 0 0 0
17/10/2007
24.12
 1,405,030 24.29 24.29 24.12 0 0 0
16/10/2007
24.29
 1,406,560 24.63 24.63 24.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |