Ngân hàng TMCP Sài Gòn Thương Tín (stb)

30.50
0.25
(0.83%)
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
(2024-08-20) 		0.85 2.87% 164,351,300 11,106,251 333.8
29.20
30.55
30.50
2 tháng
(2024-07-22) 		0.50 1.67% 347,160,300 3,685,201 127.1
27.20
30.55
30.50
3 tháng
(2024-06-21) 		-0.15 -0.49% 548,488,300 -2,986,323 -70.2
27.20
30.65
30.50
6 tháng
(2024-03-25) 		-0.35 -1.13% 1,591,059,500 -24,631,344 -699.2
26.80
32
30.50
12 tháng
(2023-09-25) 		-1.15 -3.63% 3,841,113,200 -22,773,314 -561.6
26.30
32
30.50
24 tháng
(2022-09-30) 		9.90 48.06% 8,836,497,600 -1,744,651 -929.7
14.85
33.30
30.50
36 tháng
(2021-10-05) 		4.75 18.45% 13,093,435,300 117,035,863 2,657.1
14.85
35.85
30.50
60 tháng
(2019-10-16) 		19.45 176.02% 22,201,265,360 174,338,857 5,337.1
7.30
35.85
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2007
28.31
 886,790 28.85 28.85 28.31 6,200 0 0
23/05/2007
28.85
 909,550 29.73 29.73 28.85 0 0 0
22/05/2007
29.73
 1,559,690 28.49 29.91 29.73 0 60 0
21/05/2007
28.49
 1,167,960 27.78 28.49 27.96 0 0 0
18/05/2007
27.78
 1,132,680 27.25 27.78 27.61 0 6,200 0
17/05/2007
27.25
 1,037,760 26.37 27.25 26.54 0 0 0
16/05/2007
26.37
 700,180 26.54 26.54 26.37 0 0 0
15/05/2007
26.54
 723,670 26.90 26.90 26.54 37,990 0 0
14/05/2007
26.90
 1,254,650 26.19 27.25 26.90 0 0 0
11/05/2007
26.19
 981,410 24.95 26.19 25.13 0 0 0
10/05/2007
24.95
 302,700 25.13 25.13 24.95 0 0 0
09/05/2007
25.13
 511,170 25.48 25.48 25.13 0 37,990 0
08/05/2007
25.48
 706,620 25.13 25.66 25.48 0 0 0
07/05/2007
25.13
 621,190 24.42 25.13 24.77 0 0 0
04/05/2007
24.42
 215,300 24.42 24.42 24.24 0 0 0
03/05/2007
24.42
 216,950 24.60 24.60 24.42 40 0 0
02/05/2007
24.60
 300,400 24.77 24.77 24.60 0 0 0
25/04/2007
24.77
 481,340 24.42 24.77 24.60 0 0 0
24/04/2007
24.42
 458,430 24.07 24.60 24.42 660 0 0
23/04/2007
24.07
 572,720 24.95 24.95 24.07 0 40 0
20/04/2007
24.95
 613,990 26.01 26.01 24.95 300 0 0
19/04/2007
26.01
 1,528,840 24.77 26.01 26.01 0 0 0
18/04/2007
24.77
 293,170 23.71 24.77 24.77 0 660 0
17/04/2007
23.71
 966,590 23.89 23.89 23.71 0 0 0
16/04/2007
23.89
 746,530 25.13 25.13 23.89 60 300 0
13/04/2007
25.13
 522,280 25.66 25.66 25.13 220 0 0
12/04/2007
25.66
 444,840 25.84 25.84 25.66 0 0 0
11/04/2007
25.84
 391,770 25.84 25.84 25.84 0 0 0
10/04/2007
25.84
 630,870 26.01 26.19 25.84 220 60 0
09/04/2007
26.01
 373,760 25.66 26.19 26.01 0 220 0
06/04/2007
25.66
 662,690 25.84 25.84 25.48 0 0 0
05/04/2007
25.84
 420,590 26.01 26.01 25.84 13,330 0 0
04/04/2007
26.01
 578,400 25.48 26.01 25.84 0 220 0
03/04/2007
25.48
 698,300 25.66 25.66 25.48 0 0 0
02/04/2007
25.66
 687,430 26.19 26.19 25.13 0 0 0
30/03/2007
26.19
 985,270 27.25 27.25 26.19 0 13,330 0
29/03/2007
27.25
 1,304,950 26.90 27.25 26.90 0 0 0
28/03/2007
26.90
 2,034,740 25.66 26.90 24.42 0 0 0
27/03/2007
25.66
 690,590 26.90 26.90 25.66 60 0 0
26/03/2007
26.90
 869,960 28.31 28.31 26.90 600 0 0
23/03/2007
28.31
 1,043,130 29.20 29.20 28.31 500 0 0
22/03/2007
29.20
 1,413,610 29.55 29.55 29.20 200 0 0
21/03/2007
29.55
 1,984,180 28.49 29.91 29.55 0 0 0
20/03/2007
28.49
 342,780 27.25 28.49 28.49 0 660 0
19/03/2007
27.25
 289,600 26.01 27.25 27.25 0 500 0
16/03/2007
26.01
 996,470 24.77 26.01 26.01 660 200 0
15/03/2007
24.77
 709,830 26.01 26.01 24.77 18,000 0 0
14/03/2007
26.01
 889,080 27.25 27.25 26.01 0 0 0
13/03/2007
27.25
 1,006,080 26.01 27.25 27.25 0 0 0
12/03/2007
26.01
 1,124,790 24.77 26.01 26.01 0 660 0
09/03/2007
24.77
 1,344,220 24.60 25.66 24.77 1,570 18,000 0
08/03/2007
24.60
 356,810 23.54 24.60 24.60 1,400 0 0
07/03/2007
23.54
 213,780 22.47 23.54 23.54 0 0 0
06/03/2007
22.47
 157,450 21.41 22.47 22.47 0 0 0
05/03/2007
21.41
 199,110 20.53 21.41 21.41 0 0 0
02/03/2007
20.53
 1,173,970 19.64 20.53 20.00 220 1,540 0
01/03/2007
19.64
 1,169,600 19.11 20.00 19.47 0 1,430 0
28/02/2007
19.11
 1,526,510 18.94 19.82 19.11 0 0 0
27/02/2007
18.94
 1,033,090 18.05 18.94 18.94 0 0 0
26/02/2007
18.05
 795,470 17.34 18.05 18.05 4,420 0 0
15/02/2007
17.34
 770,430 17.43 17.61 17.34 0 0 0
14/02/2007
17.43
 505,450 17.52 17.52 17.43 9,700 1,560 0
13/02/2007
17.52
 501,140 17.52 17.70 17.52 0 0 0
12/02/2007
17.52
 440,390 17.17 17.52 17.17 2,000 2,860 0
09/02/2007
17.17
 540,740 17.17 17.17 16.81 20 0 0
08/02/2007
17.17
 527,940 17.70 17.70 17.17 0 9,700 0
07/02/2007
17.70
 881,820 17.34 17.70 17.70 32,430 0 0
06/02/2007
17.34
 672,460 16.99 17.34 17.08 0 2,000 0
05/02/2007
16.99
 667,550 16.81 17.17 16.99 0 20 0
02/02/2007
16.81
 469,480 16.99 16.99 16.81 0 0 0
01/02/2007
16.99
 737,080 17.34 17.34 16.99 0 32,430 0
31/01/2007
17.34
 825,040 17.70 17.70 17.34 0 0 0
30/01/2007
17.70
 504,630 17.61 17.70 17.61 0 0 0
29/01/2007
17.61
 857,290 17.34 17.61 17.61 40 0 0
26/01/2007
17.34
 1,316,130 16.81 17.34 16.81 10 0 0
25/01/2007
16.81
 1,875,550 17.70 17.70 16.81 1,650 0 0

Chính sách bảo mật | Điều khoản sử dụng |