Ngân hàng TMCP Sài Gòn Thương Tín (stb)

32.40
-0.10
(-0.31%)
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
(2024-10-16) 		-1.20 -3.57% 359,514,700 778,840 7.1
32.40
35.80
32.40
2 tháng
(2024-09-16) 		2.85 9.64% 696,394,100 -415,660 -48.8
29.55
35.80
32.40
3 tháng
(2024-08-19) 		2.75 9.27% 834,150,100 10,809,540 287.3
29.20
35.80
32.40
6 tháng
(2024-05-20) 		4.10 14.49% 1,572,265,000 3,784,253 94.3
27.20
35.80
32.40
12 tháng
(2023-11-21) 		3.10 10.58% 3,789,737,400 -18,270,126 -454.4
26.30
35.80
32.40
24 tháng
(2022-11-28) 		12.70 64.47% 8,536,278,700 -18,572,698 -1,060.4
19.50
35.80
32.40
36 tháng
(2021-12-01) 		2.50 8.36% 13,012,223,900 97,344,560 2,094.1
14.85
35.85
32.40
60 tháng
(2019-12-12) 		22.30 220.79% 22,744,584,050 194,626,954 5,737.1
7.30
35.85
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
13.90
 15,076,240 13.70 13.95 13.70 128,230 187,610 -0.8
12/11/2020
13.70
 6,757,380 13.60 13.75 13.60 24,880 317,050 -4.0
11/11/2020
13.60
 7,954,210 13.60 13.70 13.45 40,590 53,980 -0.2
10/11/2020
13.60
 9,473,760 13.70 14 13.60 200,590 259,690 -0.8
09/11/2020
13.70
 7,874,430 13.35 13.70 13.40 347,300 200 4.7
06/11/2020
13.35
 6,207,220 13.35 13.50 13.25 179,570 121,340 0.8
05/11/2020
13.35
 8,295,550 13.65 13.70 13.35 216,300 465,530 -3.4
04/11/2020
13.65
 9,734,960 13.60 13.90 13.50 14,960 316,090 -4.1
03/11/2020
13.60
 12,021,500 13.45 13.70 13.45 266,450 684,670 -5.6
02/11/2020
13.45
 5,463,810 13.30 13.45 13.25 66,150 221,740 -2.1
30/10/2020
13.30
 8,184,700 13.50 13.55 13.05 212,880 617,160 -5.3
29/10/2020
13.50
 13,046,030 13.10 13.50 13 1,495,310 56,780 19.2
28/10/2020
13.10
 22,628,960 13.30 13.65 13.10 448,570 474,720 -0.4
27/10/2020
13.30
 37,138,550 14.10 14.20 13.30 609,850 1,896,670 -17.5
26/10/2020
14.10
 26,821,200 14.55 14.65 14.10 444,660 111,120 4.8
23/10/2020
14.55
 13,634,620 14.60 14.80 14.50 21,585,366 21,549,716 0.5
22/10/2020
14.60
 18,152,400 14.40 14.70 14.20 641,120 660,650 -0.2
21/10/2020
14.40
 25,828,950 14.20 14.75 14.30 420,880 265,790 2.3
20/10/2020
14.20
 17,698,150 14.10 14.35 13.95 541,400 26,770 7.3
19/10/2020
14.10
 20,547,610 13.75 14.30 13.75 317,660 193,000 1.8
16/10/2020
13.75
 13,048,220 13.85 13.95 13.70 1,210 327,610 -4.5
15/10/2020
13.85
 20,799,860 13.50 14 13.45 725,990 591,800 1.9
14/10/2020
13.50
 12,364,650 13.45 13.75 13.35 23,380 393,470 -5.0
13/10/2020
13.45
 12,669,050 13.30 13.60 13.20 681,250 48,710 8.5
12/10/2020
13.30
 17,962,060 13.55 13.80 13.30 95,700 375,810 -3.8
09/10/2020
13.55
 12,474,800 13.55 13.80 13.45 796,880 83,260 9.7
08/10/2020
13.55
 21,328,780 13.70 13.85 13.45 87,320 174,760 -1.2
07/10/2020
13.70
 19,465,920 14.20 14.30 13.70 443,460 330,900 1.6
06/10/2020
14.20
 27,112,100 13.70 14.40 13.70 552,590 445,470 1.7
05/10/2020
13.70
 22,603,020 13.45 13.80 13.40 1,069,240 24,520 14.2
02/10/2020
13.45
 23,206,500 13.75 13.90 13.15 319,820 423,040 -1.3
01/10/2020
13.75
 13,285,440 13.80 14.20 13.65 198,860 357,230 -2.2
30/09/2020
13.80
 28,314,430 13.30 13.90 12.95 911,530 198,200 9.5
29/09/2020
13.30
 22,791,400 13.80 13.95 13.30 620,900 349,780 3.7
28/09/2020
13.80
 28,883,470 13.30 14.05 13.60 251,510 838,580 -8.2
25/09/2020
13.30
 39,321,600 12.45 13.30 12.40 858,500 916,100 -1.1
24/09/2020
12.45
 17,728,750 12.65 12.70 12.40 455,310 321,600 1.7
23/09/2020
12.65
 24,791,380 12.55 13.25 12.50 85,780 759,840 -8.7
22/09/2020
12.55
 45,707,880 11.75 12.55 11.65 454,190 777,650 -4.0
21/09/2020
11.75
 17,853,730 11.65 12.05 11.75 446,100 1,009,470 -6.7
18/09/2020
11.65
 8,721,320 11.45 11.65 11.45 353,640 336,520 0.2
17/09/2020
11.45
 11,363,380 11.55 11.70 11.45 154,090 587,160 -5.0
16/09/2020
11.55
 10,179,630 11.60 11.70 11.55 209,100 698,060 -5.7
15/09/2020
11.60
 24,122,170 11.30 11.80 11.25 67,330 2,027,900 -22.3
14/09/2020
11.30
 6,799,070 11.15 11.35 11.20 94,890 320,600 -2.6
11/09/2020
11.15
 5,393,090 11.20 11.25 11.10 50,400 122,110 -0.8
10/09/2020
11.20
 5,248,510 11.30 11.40 11.20 45,490 294,570 -2.8
09/09/2020
11.30
 8,875,270 11.25 11.30 11.05 328,190 363,200 -0.4
08/09/2020
11.25
 6,011,590 11.20 11.25 11.10 267,670 56,400 2.4
07/09/2020
11.20
 6,937,040 11.30 11.40 11.20 380,080 72,030 3.5
04/09/2020
11.30
 9,881,990 11.40 11.40 11.20 638,060 592,420 0.5
03/09/2020
11.40
 11,143,030 11.30 11.45 11.30 752,830 325,150 4.9
01/09/2020
11.30
 4,572,030 11.20 11.35 11.15 403,330 47,710 4.0
31/08/2020
11.20
 8,672,820 11.35 11.55 11.20 908,050 1,354,490 -5.1
28/08/2020
11.35
 10,087,760 11.30 11.45 11.30 422,540 503,200 -0.9
27/08/2020
11.30
 6,803,050 11.20 11.35 11.15 197,340 90,700 1.2
26/08/2020
11.20
 9,988,740 11.25 11.30 11.10 223,020 0 2.5
25/08/2020
11.25
 9,624,650 11.30 11.40 11.20 522,610 78,870 5.0
24/08/2020
11.30
 14,295,580 11.05 11.40 11.10 424,920 260,400 1.8
21/08/2020
11.05
 12,934,020 10.65 11.05 10.65 512,650 96,820 4.6
20/08/2020
10.65
 6,059,540 10.80 10.85 10.65 279,770 185,210 1.0
19/08/2020
10.80
 4,210,320 10.75 10.80 10.70 499,120 33,300 5.0
18/08/2020
10.75
 5,212,200 10.65 10.80 10.60 122,390 152,100 -0.3
17/08/2020
10.65
 5,192,680 10.70 10.75 10.55 184,490 68,500 1.2
14/08/2020
10.70
 8,807,480 10.85 10.85 10.65 424,700 597,720 -1.8
13/08/2020
10.85
 6,495,400 10.75 10.90 10.75 223,530 123,470 1.1
12/08/2020
10.75
 8,772,530 10.65 10.80 10.60 178,600 227,430 -0.5
11/08/2020
10.65
 7,719,420 10.60 10.75 10.50 60,150 135,050 -0.8
10/08/2020
10.60
 11,949,300 10.45 10.80 10.55 601,800 88,250 5.5
07/08/2020
10.45
 7,123,120 10.50 10.55 10.40 768,500 113,660 6.8
06/08/2020
10.50
 5,678,190 10.65 10.70 10.50 600,100 259,870 3.6
05/08/2020
10.65
 8,289,610 10.50 10.70 10.40 596,700 50,000 5.8
04/08/2020
10.50
 6,786,090 10.35 10.50 10.35 1,000,000 241,100 7.9
03/08/2020
10.35
 9,792,690 10.10 10.45 10.05 897,500 0 9.3
31/07/2020
10.10
 5,740,090 10.20 10.25 9.90 386,000 81,500 3.1
30/07/2020
10.20
 6,312,810 10.15 10.35 10.15 116,200 258,290 -1.4
29/07/2020
10.15
 14,831,390 10.55 10.55 9.95 116,200 258,290 -1.4
28/07/2020
10.55
 13,933,220 10.15 10.60 10.10 1,221,020 127,480 11.4
27/07/2020
10.15
 26,014,460 10.90 10.90 10.15 1,325,990 346,080 10.2
24/07/2020
10.90
 20,162,440 11.25 11.25 10.60 2,081,250 277,360 19.6
23/07/2020
11.25
 8,264,440 11.30 11.40 11.10 38,200 142,460 -1.2
22/07/2020
11.30
 8,504,960 11.50 11.60 11.25 15,000 31,660 -0.2
21/07/2020
11.50
 7,047,320 11.45 11.60 11.40 850,650 21,850 9.5
20/07/2020
11.45
 8,089,560 11.60 11.70 11.45 3,500 1,238,220 -14.3
17/07/2020
11.60
 9,198,320 11.60 11.75 11.50 295,050 137,760 1.8
16/07/2020
11.60
 5,104,280 11.55 11.60 11.45 105,000 0 1.2
15/07/2020
11.55
 5,535,210 11.55 11.70 11.55 551,060 24,260 6.1
14/07/2020
11.55
 6,750,550 11.45 11.65 11.35 125,080 100,000 0.3
13/07/2020
11.45
 6,095,670 11.55 11.70 11.45 150,700 1,147,810 -11.5
10/07/2020
11.55
 8,382,730 11.80 11.80 11.50 171,760 53,810 1.4
09/07/2020
11.80
 14,045,940 11.50 11.85 11.50 32,800 83,440 -0.6
08/07/2020
11.50
 9,193,690 11.45 11.70 11.35 8,440 211,080 -2.3
07/07/2020
11.45
 8,914,970 11.55 11.70 11.40 11,060 387,580 -4.3
06/07/2020
11.55
 16,285,280 11 11.60 11.05 220,280 182,510 0.5
03/07/2020
11
 3,885,370 11.05 11.20 11 55,080 178,480 -1.4
02/07/2020
11.05
 4,903,810 11.20 11.30 11 63,310 234,970 -1.9
01/07/2020
11.20
 9,138,780 10.75 11.35 10.75 801,010 134,050 7.4
30/06/2020
10.75
 10,862,380 10.95 11.20 10.60 251,160 307,890 -0.6
29/06/2020
10.95
 13,159,470 11.30 11.30 10.90 225,270 51,076 1.9
26/06/2020
11.30
 6,481,490 11.45 11.65 11.20 211,610 152,750 0.7

Chính sách bảo mật | Điều khoản sử dụng |