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
(2024-12-10) 		2.90 8.66% 185,233,400 -3,689,884 -129.7
33.50
37.85
36.40
2 tháng
(2024-11-11) 		2.60 7.69% 383,890,200 -7,580,905 -261.5
31.95
37.85
36.40
3 tháng
(2024-10-11) 		2.60 7.69% 698,863,700 -8,987,405 -324.5
31.95
37.85
36.40
6 tháng
(2024-07-15) 		6.65 22.35% 1,372,650,300 -1,382,208 -93.7
27.20
37.85
36.40
12 tháng
(2024-01-15) 		6.60 22.15% 3,422,594,900 -1,329,771 -48.8
26.80
37.85
36.40
24 tháng
(2023-01-27) 		9.75 36.59% 8,038,622,200 -113,968,680 -3,207.5
23.35
37.85
36.40
36 tháng
(2022-01-25) 		1.70 4.90% 12,427,687,100 75,631,915 1,386.0
14.85
37.85
36.40
60 tháng
(2020-02-05) 		26.15 255.12% 22,921,052,570 189,641,919 5,503.5
7.30
37.85
36.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2021
26.70
 11,057,400 26.50 26.70 26 2,636,100 138,800 66.3
27/10/2021
26.50
 18,102,100 25.60 26.65 25.65 6,453,100 1,086,000 141.3
26/10/2021
25.60
 10,164,000 25.60 25.75 25.20 1,771,500 1,166,600 15.5
25/10/2021
25.60
 15,093,200 26.20 26.25 25.60 1,695,100 1,288,900 10.4
22/10/2021
26.20
 6,241,800 26.10 26.40 26 24,800 184,200 -4.2
21/10/2021
26.10
 8,665,200 26.30 26.60 26 209,700 572,600 -9.5
20/10/2021
26.30
 14,904,000 26.20 26.75 25.65 524,400 3,400,800 -75.3
19/10/2021
26.20
 8,316,500 26.90 26.95 26.20 117,500 936,500 -21.7
18/10/2021
26.90
 14,767,900 26.85 27.20 26.85 4,259,200 1,264,700 80.9
15/10/2021
26.85
 18,823,000 26.40 27.20 26.40 1,676,000 603,500 28.7
14/10/2021
26.40
 8,760,700 26.25 26.70 26.20 1,788,700 608,900 31.2
13/10/2021
26.25
 9,597,600 26.60 26.75 26.20 87,900 1,467,100 -36.5
12/10/2021
26.60
 11,680,000 26.50 26.80 26.35 1,502,500 575,400 24.7
11/10/2021
26.50
 16,455,900 25.70 26.60 25.90 1,808,100 56,700 47.3
08/10/2021
25.70
 9,327,300 25.50 26 25.30 121,600 226,400 -2.7
07/10/2021
25.50
 10,015,400 25.50 25.75 24.90 400,300 616,100 -5.5
06/10/2021
25.50
 11,698,400 25.75 25.80 25.45 642,300 568,300 1.9
05/10/2021
25.75
 13,478,800 24.30 25.75 24.40 1,299,100 287,800 25.2
04/10/2021
24.30
 15,741,600 24.70 24.80 24.05 731,500 2,262,500 -37.4
01/10/2021
24.70
 24,145,000 25.70 25.70 24.50 659,184 670,084 -0.3
30/09/2021
25.70
 10,103,000 25.80 26.15 25.70 606,400 145,500 12.0
29/09/2021
25.80
 19,931,200 26.55 26.55 25.70 455,500 2,071,900 -42.1
28/09/2021
26.55
 9,950,300 26.50 26.60 26.20 1,739,300 552,800 31.4
27/09/2021
26.50
 10,520,000 26.75 27.10 26.50 1,390,000 90,400 34.8
24/09/2021
26.75
 13,849,400 26.60 27.20 26.60 2,131,700 1,391,300 16.3
23/09/2021
26.60
 12,776,800 26.70 27 26.60 145,900 103,400 1.1
22/09/2021
26.70
 8,394,800 26.80 26.85 26.55 52,800 150,900 -2.6
21/09/2021
26.80
 14,211,800 27.10 27.10 26.50 408,400 2,913,100 -70.6
20/09/2021
27.10
 17,459,500 26.80 27.50 26.90 2,528,200 101,000 62.0
17/09/2021
26.80
 16,365,100 26.75 27.10 26.70 82,000 4,711,300 -124.1
16/09/2021
26.75
 5,187,000 26.60 26.95 26.60 116,900 313,400 -5.2
15/09/2021
26.60
 10,157,900 26.65 26.90 26.55 34,700 552,100 -13.8
14/09/2021
26.65
 12,638,800 26.90 27.20 26.65 74,500 3,223,500 -88.3
13/09/2021
26.90
 10,646,300 27.20 27.30 26.80 41,200 205,900 -4.4
10/09/2021
27.20
 10,699,600 27.35 27.60 27.15 560,700 346,300 5.8
09/09/2021
27.35
 9,342,700 27.30 27.50 27.10 625,200 1,411,900 -21.5
08/09/2021
27.30
 9,670,400 27.90 28.10 27.30 6,000 608,700 -16.6
07/09/2021
27.90
 13,779,100 27.55 28.35 27.55 1,547,800 749,000 22.0
06/09/2021
27.55
 16,262,200 27.20 27.85 27.10 523,900 640,700 -3.3
01/09/2021
27.20
 10,287,300 27.35 27.50 27.20 316,300 621,300 -8.3
31/08/2021
27.35
 11,977,600 27.90 28 27.30 970,900 660,200 8.3
30/08/2021
27.90
 11,734,700 27.30 27.95 27.20 1,560,503 550,303 27.8
27/08/2021
27.30
 16,479,200 27.10 27.30 26.55 1,539,000 72,000 39.5
26/08/2021
27.10
 13,170,400 27.35 27.55 26.85 1,010,800 490,900 14.4
25/08/2021
27.35
 8,164,000 27.25 27.55 27.10 71,400 615,600 -14.8
24/08/2021
27.25
 25,860,800 27 27.85 26.65 1,336,400 2,121,900 -21.4
23/08/2021
27
 29,889,700 28.30 28.50 27 1,198,100 367,800 22.8
20/08/2021
28.30
 42,106,300 29.95 29.95 28 1,976,600 1,290,500 19.3
19/08/2021
29.95
 16,698,400 29.95 30.05 29.60 2,491,300 160,200 69.8
18/08/2021
29.95
 22,196,200 30.15 30.15 29.55 70,100 1,189,000 -33.4
17/08/2021
30.15
 20,325,100 30.30 30.60 30 1,179,800 673,300 15.3
16/08/2021
30.30
 24,095,900 29.70 30.40 29.40 116,500 733,000 -18.5
13/08/2021
29.70
 22,964,600 29.60 29.80 29.15 1,738,300 326,500 41.6
12/08/2021
29.60
 27,936,600 30.40 30.50 29.60 704,400 1,267,800 -17.2
11/08/2021
30.40
 26,155,800 30.60 30.85 30.35 3,853,500 457,900 104.0
10/08/2021
30.60
 24,370,800 30.70 31 30.30 1,535,400 765,200 23.6
09/08/2021
30.70
 20,906,000 30.30 30.80 30.10 1,918,800 231,000 51.5
06/08/2021
30.30
 30,921,200 31.05 31.15 30.30 3,748,000 494,600 100.2
05/08/2021
31.05
 30,721,500 30.65 31.25 30.30 6,342,900 39,900 194.8
04/08/2021
30.65
 48,352,900 29.80 30.80 29.65 10,791,600 383,700 316.9
03/08/2021
29.80
 26,539,400 29.30 29.80 29.25 2,804,100 201,600 76.6
02/08/2021
29.30
 26,509,200 29.90 30.40 29.30 1,236,100 773,700 13.8
30/07/2021
29.90
 32,248,600 29.30 30.35 29.25 4,332,000 110,800 126.2
29/07/2021
29.30
 16,102,300 28.90 29.40 29 212,700 581,600 -10.7
28/07/2021
28.90
 17,532,900 29.10 29.45 28.70 34,000 56,500 -0.7
27/07/2021
29.10
 29,764,400 28.70 29.75 28.70 1,197,400 1,189,700 0.4
26/07/2021
28.70
 15,097,600 28.70 29.30 28.35 135,700 1,087,700 -27.2
23/07/2021
28.70
 63,584,600 28 29.95 27.90 1,133,100 2,503,500 -40.1
22/07/2021
28
 16,617,400 27.85 28.15 27.65 961,800 316,000 18.1
21/07/2021
27.85
 14,144,600 28.10 28.40 27.80 694,700 1,917,000 -34.2
20/07/2021
28.10
 23,884,800 27.50 28.10 27.20 3,082,900 528,500 71.0
19/07/2021
27.50
 38,557,500 28.45 28.45 26.70 4,776,100 163,000 126.2
16/07/2021
28.45
 19,474,900 28.80 29.10 28.40 1,489,200 2,150,900 -19.2
15/07/2021
28.80
 25,368,800 27.40 28.80 27.10 4,799,900 555,000 121.0
14/07/2021
27.40
 25,268,600 28.70 28.70 27 2,666,500 1,151,100 42.1
13/07/2021
28.70
 18,442,600 28.40 29 28.05 912,800 1,707,900 -22.7
12/07/2021
28.40
 62,616,700 29.10 29.20 27.10 12,933,800 877,600 330.8
09/07/2021
29.10
 38,413,800 30.20 30.50 29 2,477,900 377,500 62.3
08/07/2021
30.20
 32,240,500 31.05 31.30 30.10 2,066,100 554,200 42.8
07/07/2021
31.05
 41,481,100 30.35 31.15 30 4,096,300 68,200 123.3
06/07/2021
30.35
 38,579,900 32.60 33.10 30.35 1,124,500 1,651,800 -17.5
05/07/2021
32.60
 52,720,000 31.50 32.60 30.90 3,072,000 192,300 90.2
02/07/2021
31.50
 41,478,500 31 31.95 31.10 3,757,000 449,400 104.6
01/07/2021
31
 29,589,500 30.60 31.25 30.45 884,700 79,800 24.9
30/06/2021
30.60
 16,495,700 31 31.40 30.50 893,100 675,600 6.7
29/06/2021
31
 36,074,600 30.20 31.50 30.40 2,386,600 295,200 65.3
28/06/2021
30.20
 19,303,900 29.50 30.40 29.45 614,400 49,300 17.0
25/06/2021
29.50
 15,572,700 29 29.50 28.90 285,600 93,700 5.6
24/06/2021
29
 21,749,700 29.75 29.90 28.85 2,170,900 744,100 42.3
23/06/2021
29.75
 24,112,800 30.20 30.35 29.75 1,733,600 698,500 30.9
22/06/2021
30.20
 25,185,700 29.85 30.75 29.85 1,364,000 1,517,500 -4.5
21/06/2021
29.85
 24,072,800 29.65 30.30 29.35 3,115,700 1,294,700 54.4
18/06/2021
29.65
 16,991,300 29.40 30.10 29.50 4,450,800 144,900 128.3
17/06/2021
29.40
 19,581,100 29.20 29.65 28.55 1,121,300 342,800 22.7
16/06/2021
29.20
 30,686,500 30.10 30.20 29 2,717,300 604,800 62.7
15/06/2021
30.10
 29,659,500 30.80 30.80 29.80 1,933,900 724,500 36.7
14/06/2021
30.80
 26,889,200 30.50 31.30 30.40 1,413,200 1,365,100 1.7
11/06/2021
30.50
 36,442,200 28.90 30.80 28.80 2,804,100 541,100 67.6
10/06/2021
28.90
 23,976,800 29.60 30.05 28.80 1,780,900 321,500 43.2
09/06/2021
29.60
 37,519,500 28.60 30.35 28 2,584,100 606,800 56.3

Chính sách bảo mật | Điều khoản sử dụng |