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
(2024-12-09) 		2.70 7.94% 185,459,800 -1,388,012 -45.3
33.50
37.85
36.70
2 tháng
(2024-11-11) 		2.90 8.58% 378,296,800 -5,240,708 -175.7
31.95
37.85
36.70
3 tháng
(2024-10-10) 		3.10 9.23% 714,018,600 -10,341,308 -365.5
31.95
37.85
36.70
6 tháng
(2024-07-12) 		6.95 23.36% 1,375,773,600 560,589 -20.0
27.20
37.85
36.70
12 tháng
(2024-01-15) 		6.90 23.15% 3,417,001,500 1,010,426 36.9
26.80
37.85
36.70
24 tháng
(2023-01-19) 		9.90 36.94% 8,045,089,300 -110,562,841 -3,093.2
23.35
37.85
36.70
36 tháng
(2022-01-24) 		3.40 10.21% 12,452,281,000 78,669,712 1,495.5
14.85
37.85
36.70
60 tháng
(2020-02-04) 		26.50 259.80% 22,920,892,570 190,647,796 5,575.6
7.30
37.85
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2022
33.65
 11,344,100 33.65 34 33.60 1,260,400 585,400 22.8
24/03/2022
33.65
 9,921,600 34 34.05 33.60 108,000 187,700 -2.7
23/03/2022
34
 15,498,400 34.05 34.30 33.65 3,459,800 913,300 86.7
22/03/2022
34.05
 24,584,000 33.10 34.20 33.35 3,444,400 616,700 96.2
21/03/2022
33.10
 12,852,100 33.10 33.45 32.80 3,892,800 374,800 116.3
18/03/2022
33.10
 26,734,000 32.80 33.25 32.55 14,933,400 6,516,900 278.3
17/03/2022
32.80
 10,884,800 32.90 33.15 32.65 649,700 248,000 13.2
16/03/2022
32.90
 11,148,500 32.70 32.95 32.55 1,814,700 331,000 48.5
15/03/2022
32.70
 17,471,800 32.50 33.15 32.35 4,552,300 789,400 123.5
14/03/2022
32.50
 20,978,200 32.05 32.60 31.85 3,624,000 1,375,700 72.6
11/03/2022
32.05
 15,987,700 31.55 32.45 31.30 1,461,600 184,600 40.7
10/03/2022
31.55
 12,219,700 31.10 32 31.55 1,456,400 398,700 33.5
09/03/2022
31.10
 14,911,000 30.85 31.30 30.50 572,300 387,200 5.9
08/03/2022
30.85
 16,477,900 31.50 31.65 30.65 1,344,700 1,413,700 -2.1
07/03/2022
31.50
 16,727,500 32 32 31.20 2,399,300 1,595,400 25.5
04/03/2022
32
 13,257,500 31.85 32.55 31.50 973,100 723,600 8.1
03/03/2022
31.85
 19,790,900 31.25 31.90 31.10 2,464,200 456,000 63.1
02/03/2022
31.25
 45,276,000 32.65 32.65 31.10 2,771,800 2,852,700 -2.7
01/03/2022
32.65
 16,919,600 32.85 33 32.65 1,115,400 1,070,600 1.5
28/02/2022
32.85
 16,458,800 33 33.35 32.80 2,064,900 1,234,500 27.3
25/02/2022
33
 17,789,600 32.90 33.55 32.90 3,270,200 1,457,000 60.5
24/02/2022
32.90
 30,479,000 33.60 33.70 32 1,013,200 1,295,500 -9.1
23/02/2022
33.60
 13,866,100 33.70 33.95 33.60 132,200 209,300 -2.6
22/02/2022
33.70
 24,415,700 33.20 33.70 32.80 860,500 376,300 15.9
21/02/2022
33.20
 21,150,600 33.35 33.55 32.80 318,100 700,700 -12.6
18/02/2022
33.35
 18,494,900 33.90 33.90 33.20 598,400 1,029,600 -14.3
17/02/2022
33.90
 15,739,300 33.60 34.25 33.45 1,669,100 753,000 30.9
16/02/2022
33.60
 20,057,100 33.50 34.10 33.10 2,418,700 842,300 52.8
15/02/2022
33.50
 31,169,300 32.85 33.90 32.70 5,588,500 1,387,500 140.5
14/02/2022
32.85
 37,421,900 35.30 35.30 32.85 1,811,000 1,055,100 26.4
11/02/2022
35.30
 18,450,500 34.75 35.35 34.45 674,500 322,000 12.2
10/02/2022
34.75
 33,959,900 35.05 35.25 34.20 378,300 922,500 -19.0
09/02/2022
35.05
 32,928,900 35.85 36.70 35 1,586,800 2,078,400 -17.7
08/02/2022
35.85
 18,823,800 35.60 36.20 35.35 693,000 549,300 5.0
07/02/2022
35.60
 18,652,400 35.55 36.30 35.45 1,306,400 163,100 40.9
28/01/2022
35.55
 22,212,200 35.40 36.20 35.20 2,896,600 355,200 90.9
27/01/2022
35.40
 23,697,100 35.55 35.95 34.75 1,827,800 620,300 42.5
26/01/2022
35.55
 48,906,400 34.70 36.50 34.80 2,455,000 1,101,000 46.8
25/01/2022
34.70
 24,092,400 33.30 34.80 33 3,611,300 512,600 105.9
24/01/2022
33.30
 30,187,300 34.60 34.95 33 1,429,800 732,200 23.7
21/01/2022
34.60
 39,140,700 33.80 35.25 33.35 1,787,000 2,117,900 -11.3
20/01/2022
33.80
 30,983,900 32.90 33.90 31.80 1,349,800 2,779,200 -46.3
19/01/2022
32.90
 20,802,100 33.90 34.40 32.70 1,281,300 3,334,300 -68.1
18/01/2022
33.90
 39,676,700 35.25 35.25 32.55 4,299,900 268,600 135.7
17/01/2022
35.25
 16,128,000 35 35.60 34.60 2,443,900 726,700 59.2
14/01/2022
35
 26,697,800 34.30 35.45 33.75 3,792,700 368,600 118.0
13/01/2022
34.30
 43,947,500 34.70 36.20 34.30 1,323,100 2,009,400 -24.0
12/01/2022
34.70
 62,422,400 32.45 34.70 31.65 2,452,400 2,070,600 12.7
11/01/2022
32.45
 29,595,900 31.60 33.30 31.70 1,620,000 1,492,900 4.3
10/01/2022
31.60
 28,376,500 31.95 32.95 31.15 1,920,100 1,129,100 25.4
07/01/2022
31.95
 28,165,900 32.70 32.95 31.95 1,216,700 896,400 10.3
06/01/2022
32.70
 38,537,500 32.55 33.90 32.40 1,235,800 1,804,000 -19.3
05/01/2022
32.55
 36,939,600 32.10 32.80 31.70 2,174,000 1,737,200 13.9
04/01/2022
32.10
 32,861,600 31.50 32.85 31.70 3,531,200 1,604,900 62.2
31/12/2021
31.50
 35,409,200 30.50 32.30 30.50 1,260,400 384,200 27.8
30/12/2021
30.50
 26,157,300 29.50 31.05 29.60 753,600 1,491,100 -22.7
29/12/2021
29.50
 16,201,800 30.05 30.80 29.50 930,800 937,300 -0.5
28/12/2021
30.05
 45,046,600 28.10 30.05 28.05 4,692,600 2,976,500 49.4
27/12/2021
28.10
 7,405,300 28.20 28.45 27.85 118,100 270,900 -4.3
24/12/2021
28.20
 10,410,800 27.40 28.25 27.40 469,500 140,800 9.1
23/12/2021
27.40
 14,265,800 27.65 27.80 26.90 305,600 264,900 1.2
22/12/2021
27.65
 12,051,600 28.20 28.60 27.20 137,100 172,700 -1.0
21/12/2021
28.20
 9,480,400 28.65 28.80 28.20 84,200 57,100 0.8
20/12/2021
28.65
 13,058,500 28.30 28.70 28.15 172,500 126,100 1.3
17/12/2021
28.30
 9,269,300 28.60 28.70 28 107,500 1,247,300 -32.3
16/12/2021
28.60
 11,084,400 28.35 28.70 28 2,782,400 546,200 63.9
15/12/2021
28.35
 15,191,400 28.10 28.90 27.70 401,400 89,600 8.8
14/12/2021
28.10
 11,426,600 28.65 28.80 28.10 48,900 535,100 -13.7
13/12/2021
28.65
 10,709,100 28.60 29 28.35 86,400 670,400 -16.7
10/12/2021
28.60
 9,892,400 28.85 29.05 28.40 133,200 582,200 -12.9
09/12/2021
28.85
 11,915,400 28.60 28.90 28.40 723,600 475,000 7.1
08/12/2021
28.60
 15,748,100 28.05 28.80 27.80 760,700 242,900 14.7
07/12/2021
28.05
 12,829,200 27 28.10 26.90 1,038,100 556,100 13.2
06/12/2021
27
 26,472,000 28 28.40 26.40 1,040,700 213,500 22.9
03/12/2021
28
 23,483,000 29.30 29.55 28 575,800 105,300 13.7
02/12/2021
29.30
 13,458,600 29.90 30.05 29.30 1,010,200 913,300 3.0
01/12/2021
29.90
 19,243,000 28.90 29.90 28.75 1,790,900 1,133,500 19.2
30/11/2021
28.90
 35,420,000 29.90 30.30 28.65 1,332,800 456,200 25.3
29/11/2021
29.90
 38,634,400 30.85 30.85 29.80 2,241,100 358,600 56.1
26/11/2021
30.85
 29,138,700 30.65 31.45 30.50 1,079,000 1,292,000 -6.7
25/11/2021
30.65
 28,507,400 30.45 31.25 30.35 2,928,400 569,200 72.6
24/11/2021
30.45
 67,319,900 28.50 30.45 28.35 4,591,500 1,220,800 100.8
23/11/2021
28.50
 10,730,300 28.80 28.95 28.30 669,300 454,600 6.2
22/11/2021
28.80
 35,710,300 27.90 29.50 27.90 1,682,500 1,798,800 -4.0
19/11/2021
27.90
 22,040,300 27.65 28.45 27 881,800 1,226,600 -10.2
18/11/2021
27.65
 12,176,100 28 28.15 27.55 282,700 221,400 1.7
17/11/2021
28
 10,324,800 28.05 28.30 27.60 209,800 65,000 4.1
16/11/2021
28.05
 22,035,100 27.95 28.80 27.70 223,700 2,129,100 -54.9
15/11/2021
27.95
 12,698,200 28.10 28.40 27.65 1,294,300 253,800 29.2
12/11/2021
28.10
 17,017,200 27.70 28.45 27.30 2,952,600 129,600 79.5
11/11/2021
27.70
 22,523,900 28.45 28.60 27.70 305,200 396,100 -2.5
10/11/2021
28.45
 16,093,600 28.10 28.75 28.15 373,200 117,300 7.3
09/11/2021
28.10
 26,353,000 27.85 28.80 27.30 3,240,000 1,963,500 36.5
08/11/2021
27.85
 22,636,800 27.65 28 27.30 3,177,600 179,100 83.2
05/11/2021
27.65
 9,439,300 27.45 27.75 27.35 1,161,600 110,200 29.0
04/11/2021
27.45
 13,509,500 27.90 28.15 27.45 1,734,000 357,100 38.3
03/11/2021
27.90
 41,004,200 26.65 28.45 26.50 989,400 437,100 15.7
02/11/2021
26.65
 9,856,900 26.60 26.80 26.50 221,600 127,600 2.5
01/11/2021
26.60
 14,694,700 26.60 27.05 26.20 2,431,800 851,300 42.4
29/10/2021
26.60
 10,004,300 26.70 26.70 26.20 662,600 307,800 9.5

Chính sách bảo mật | Điều khoản sử dụng |