Ngân hàng TMCP Sài Gòn Thương Tín (stb)

36.25
0.15
(0.42%)
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) 		2.25 6.62% 172,008,400 -330,213 -6.5
33.50
37.85
36.25
2 tháng
(2024-11-07) 		0.65 1.83% 382,490,600 -5,213,209 -173.2
31.95
37.85
36.25
3 tháng
(2024-10-08) 		2.55 7.57% 732,163,200 -12,643,809 -439.9
31.95
37.85
36.25
6 tháng
(2024-07-10) 		6.40 21.44% 1,375,631,000 1,418,888 12.8
27.20
37.85
36.25
12 tháng
(2024-01-12) 		6.35 21.24% 3,444,695,200 4,698,225 153.9
26.80
37.85
36.25
24 tháng
(2023-01-17) 		9.70 36.53% 8,054,538,400 -106,723,752 -2,980.4
23.35
37.85
36.25
36 tháng
(2022-01-24) 		2.95 8.86% 12,438,829,600 79,727,511 1,534.3
14.85
37.85
36.25
60 tháng
(2020-02-03) 		26 253.66% 22,914,546,270 191,956,595 5,617.0
7.30
37.85
36.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2007
24.80
 2,106,760 24.80 24.80 24.46 0 0 0
11/10/2007
24.80
 1,338,390 24.63 24.80 24.46 0 0 0
10/10/2007
24.63
 1,768,320 25.14 25.14 24.63 300,000 300,000 0
09/10/2007
25.14
 3,372,370 24.12 25.31 24.80 150,000 150,000 0
08/10/2007
24.12
 2,305,510 23.10 24.12 23.61 0 600 0
05/10/2007
23.10
 2,169,250 23.27 23.27 23.10 0 0 0
04/10/2007
23.27
 2,189,340 23.44 23.44 23.27 0 0 0
03/10/2007
23.44
 2,107,030 23.61 23.61 23.27 0 0 0
02/10/2007
23.61
 2,651,550 23.95 23.95 23.27 0 0 0
01/10/2007
23.95
 2,323,070 23.78 24.12 23.95 0 0 0
28/09/2007
23.78
 3,038,330 23.27 23.78 23.44 0 0 0
27/09/2007
23.27
 2,013,360 24.12 24.12 23.27 0 0 0
26/09/2007
24.12
 3,515,840 23.61 24.46 23.78 0 0 0
25/09/2007
23.61
 1,890,080 22.59 23.61 23.44 0 0 0
24/09/2007
22.59
 2,135,470 21.58 22.59 22.09 0 0 0
21/09/2007
21.58
 3,127,520 21.92 22.09 21.24 0 0 0
20/09/2007
21.92
 1,638,360 20.90 21.92 21.92 0 1,930 0
19/09/2007
20.90
 747,910 20.05 20.90 20.90 0 0 0
18/09/2007
20.05
 1,987,730 19.20 20.05 19.54 0 0 0
17/09/2007
19.20
 1,034,570 18.86 19.20 18.86 0 30,000 0
14/09/2007
18.86
 553,950 18.69 18.86 18.69 0 5,100 0
13/09/2007
18.69
 600,640 18.69 18.86 18.69 0 0 0
12/09/2007
18.69
 616,110 18.52 18.69 18.52 0 0 0
11/09/2007
18.52
 651,500 18.69 18.69 18.52 0 0 0
10/09/2007
18.69
 899,330 18.69 19.03 18.69 0 14,900 0
07/09/2007
18.69
 916,000 18.69 18.86 18.69 0 0 0
06/09/2007
18.69
 966,110 18.52 18.86 18.52 0 0 0
05/09/2007
18.52
 1,047,040 18.69 19.03 18.52 0 7,490 0
04/09/2007
18.69
 827,440 18.18 18.69 18.35 0 0 0
31/08/2007
18.18
 926,210 18.01 18.18 18.01 0 0 0
30/08/2007
18.01
 637,760 18.01 18.18 17.84 0 0 0
29/08/2007
18.01
 674,700 18.01 18.01 17.84 0 0 0
28/08/2007
18.01
 445,800 18.18 18.18 18.01 0 0 0
27/08/2007
18.18
 1,285,560 18.18 18.35 17.84 0 620 0
24/08/2007
18.18
 1,221,980 17.33 18.18 17.67 0 5,170 0
23/08/2007
17.33
 988,670 17.33 17.33 17.16 0 0 0
22/08/2007
17.33
 1,220,220 17.84 17.84 17.33 0 0 0
21/08/2007
17.84
 2,058,810 17.67 18.52 17.67 1,209,380 4,060 0
20/08/2007
17.67
 726,980 18.18 18.18 17.50 0 0 0
17/08/2007
18.18
 558,450 18.69 18.69 18.18 0 0 0
16/08/2007
18.69
 523,480 19.03 19.03 18.52 0 44,000 0
15/08/2007
19.03
 345,790 19.20 19.20 18.86 0 0 0
14/08/2007
19.20
 244,930 19.03 19.37 19.03 20 0 0
13/08/2007
19.03
 283,060 19.37 19.37 19.03 0 0 0
10/08/2007
19.37
 571,880 19.54 19.88 19.20 0 0 0
09/08/2007
19.54
 448,330 19.03 19.54 19.20 0 0 0
08/08/2007
19.03
 421,800 19.03 19.37 19.03 0 20 0
07/08/2007
19.03
 359,170 18.69 19.03 18.86 0 0 0
06/08/2007
18.69
 394,900 19.03 19.20 18.69 0 0 0
03/08/2007
19.03
 319,110 19.37 19.37 19.03 0 0 0
02/08/2007
19.37
 670,280 19.37 19.71 19.37 0 0 0
01/08/2007
19.37
 524,820 18.52 19.37 18.52 0 0 0
31/07/2007
18.52
 543,710 19.37 19.37 18.52 0 0 0
30/07/2007
19.37
 241,360 19.88 19.88 19.20 0 0 0
27/07/2007
19.88
 304,360 19.88 19.88 19.88 0 0 0
26/07/2007
19.88
 332,060 20.22 20.22 19.88 0 0 0
25/07/2007
20.22
 242,310 20.39 20.39 20.22 0 0 0
24/07/2007
20.39
 284,340 20.56 20.56 20.39 0 0 0
23/07/2007
20.56
 465,830 20.73 20.73 20.56 260 0 0
20/07/2007
20.73
 594,500 20.73 20.73 20.73 0 0 0
19/07/2007
20.73
 362,620 21.07 21.07 20.73 0 0 0
18/07/2007
21.07
 470,850 21.07 21.07 21.07 0 0 0
17/07/2007
21.07
 710,180 20.90 21.07 20.73 0 260 0
16/07/2007
20.90
 516,650 21.41 21.41 20.90 0 0 0
13/07/2007
21.41
 385,910 21.41 21.41 21.07 0 0 0
12/07/2007
21.41
 478,190 21.75 21.75 21.24 0 0 0
11/07/2007
21.75
 719,840 21.58 21.75 21.75 0 0 0
10/07/2007
21.58
 703,820 21.41 21.58 21.58 0 0 0
09/07/2007
21.41
 369,540 21.07 21.41 21.07 0 0 0
06/07/2007
21.07
 618,380 21.24 21.24 21.07 0 0 0
05/07/2007
21.24
 737,430 21.75 21.75 21.24 0 0 0
04/07/2007
21.75
 1,052,300 20.73 21.75 21.07 0 0 0
03/07/2007
20.73
 984,330 21.58 21.58 20.73 1,110 0 0
02/07/2007
21.58
 845,440 22.42 22.42 21.58 0 0 0
29/06/2007
22.42
 533,490 22.76 22.76 22.42 0 0 0
28/06/2007
22.76
 426,320 23.10 23.10 22.76 0 0 0
27/06/2007
23.10
 446,000 23.61 23.61 23.10 0 1,110 0
26/06/2007
23.61
 693,090 23.27 23.78 23.61 0 0 0
25/06/2007
23.27
 721,200 22.76 23.27 22.76 560 0 0
22/06/2007
22.76
 991,370 23.27 23.27 22.76 440 0 0
21/06/2007
23.27
 1,066,620 24.12 24.12 23.27 480 0 0
20/06/2007
24.12
 896,620 24.46 24.46 24.12 0 0 0
19/06/2007
24.46
 638,990 24.80 24.80 24.46 0 560 0
18/06/2007
24.80
 392,170 25.14 25.14 24.80 0 440 0
15/06/2007
25.14
 475,780 25.48 25.48 25.14 0 480 0
14/06/2007
25.48
 794,600 25.31 25.48 25.48 0 0 0
13/06/2007
25.31
 809,000 24.63 25.31 24.63 0 0 0
12/06/2007
24.63
 1,036,940 25.48 25.48 24.63 110 0 0
11/06/2007
25.48
 777,460 26.67 26.67 25.48 0 0 0
08/06/2007
26.67
 2,315,260 26.67 27.86 26.67 0 0 0
07/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/3 (Volume + 12%, Ratio=0.12)
Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1)
07/06/2007
26.67
 338,320 25.48 26.67 26.67 0 0 0
06/06/2007
25.48
 1,834,680 25.48 25.48 25.31 0 110 0
05/06/2007
25.48
 1,747,130 26.37 26.37 25.48 0 0 0
04/06/2007
26.37
 1,212,960 27.61 27.61 26.37 0 0 0
01/06/2007
27.61
 992,530 28.49 28.49 27.61 0 0 0
31/05/2007
28.49
 828,810 28.49 28.49 28.49 4,000 0 0
30/05/2007
28.49
 1,026,180 29.38 29.38 28.49 0 0 0
29/05/2007
29.38
 1,768,560 29.38 30.08 29.38 0 2,000 0
28/05/2007
29.38
 785,270 29.38 29.91 29.38 60 0 0
25/05/2007
29.38
 1,040,270 28.31 29.38 28.49 0 4,000 0

Chính sách bảo mật | Điều khoản sử dụng |