Ngân hàng TMCP Sài Gòn Thương Tín (stb)

78.20
2
(2.62%)
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
(2026-08-19) 		1.40 1.87% 96,055,800 -582,200 0
51.80
78.20
78.20
2 tháng
(2026-07-20) 		3.20 4.38% 176,241,600 -582,200 0
51.80
78.20
78.20
3 tháng
(2026-06-22) 		5 7.02% 262,214,100 -582,200 0
51.80
78.20
78.20
6 tháng
(2026-03-23) 		16.20 27% 661,187,300 -582,200 0
51.80
78.20
78.20
12 tháng
(2025-09-23) 		20.80 37.55% 2,060,716,100 -582,200 0
46
78.20
78.20
24 tháng
(2024-09-30) 		42.85 128.49% 5,071,085,800 -582,200 0
31.95
78.20
78.20
36 tháng
(2023-10-04) 		46 152.32% 9,012,184,400 -582,200 0
26.30
78.20
78.20
60 tháng
(2021-10-14) 		49.80 188.64% 18,466,039,400 224,377,365 5,654.8
14.85
78.20
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2007
24.63
 1,504,190 24.80 24.80 24.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |