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)
25/06/2020
11.45
 10,662,480 11.20 11.50 10.95 781,790 125,190 7.4
24/06/2020
11.20
 11,843,150 11.55 11.65 11.20 117,890 148,480 -0.3
23/06/2020
11.55
 12,607,230 11.70 11.80 11.40 112,200 73,200 0.5
22/06/2020
11.70
 10,790,120 11.90 12 11.65 58,540 131,360 -0.9
19/06/2020
11.90
 15,350,170 11.40 11.95 11.40 717,920 577,480 1.4
18/06/2020
11.40
 13,243,590 11.60 11.75 11.35 531,400 1,256,080 -8.3
17/06/2020
11.60
 15,663,170 11.90 11.95 11.55 33,390 168,800 -1.6
16/06/2020
11.90
 18,761,140 12.05 12.50 11.90 3,920 1,857,110 -22.5
15/06/2020
12.05
 31,268,310 11.80 12.60 11.75 162,300 2,420,720 -27.6
12/06/2020
11.80
 31,670,570 11.05 11.80 11 865,660 1,451,620 -6.8
11/06/2020
11.05
 38,094,150 11.50 12.30 11.05 1,866,240 2,956,870 -12.9
10/06/2020
11.50
 30,775,990 10.75 11.50 10.60 2,262,960 1,736,030 5.5
09/06/2020
10.75
 14,170,310 10.70 10.90 10.65 326,380 38,110 3.1
08/06/2020
10.70
 17,094,920 10.55 10.85 10.65 498,200 27,680 5.1
05/06/2020
10.55
 16,799,980 10.60 10.75 10.45 255,470 174,650 0.9
04/06/2020
10.60
 13,972,710 10.65 10.90 10.60 84,380 128,500 -0.5
03/06/2020
10.65
 8,714,660 10.50 10.70 10.50 131,700 62,030 0.7
02/06/2020
10.50
 13,896,530 10.75 10.90 10.50 134,420 582,570 -4.7
01/06/2020
10.75
 18,020,090 10.30 10.75 10.35 599,280 177,960 4.4
29/05/2020
10.30
 6,856,490 10.30 10.45 10.20 159,950 153,620 0.1
28/05/2020
10.30
 16,769,210 10.10 10.60 10.05 840,620 300,400 5.6
27/05/2020
10.10
 15,368,550 10.40 10.55 10 168,120 303,650 -1.3
26/05/2020
10.40
 9,396,730 10.25 10.45 10.30 117,110 113,260 0.0
25/05/2020
10.25
 9,448,390 10.20 10.40 10.10 159,020 277,200 -1.2
22/05/2020
10.20
 14,870,140 10.50 10.60 10.20 57,300 468,070 -4.2
21/05/2020
10.50
 10,196,270 10.40 10.55 10.25 50,870 278,300 -2.4
20/05/2020
10.40
 24,361,810 9.90 10.55 9.86 737,300 1,500,000 -8.0
19/05/2020
9.90
 15,436,660 9.73 10.15 9.86 461,600 263,020 2.0
18/05/2020
9.73
 9,965,320 9.80 9.85 9.68 379,820 1,419,860 -10.1
15/05/2020
9.80
 9,211,120 10.05 10.20 9.80 23,720 290,090 -2.6
14/05/2020
10.05
 12,577,730 9.96 10.30 9.79 731,690 151,480 5.8
13/05/2020
9.96
 19,002,960 9.70 10.15 9.55 267,530 69,690 1.9
12/05/2020
9.70
 11,311,610 9.69 9.75 9.46 187,300 135,650 0.5
11/05/2020
9.69
 10,595,020 9.52 9.75 9.54 215,050 124,870 0.9
08/05/2020
9.52
 15,592,700 9.34 9.77 9.40 736,680 1,748,100 -9.7
07/05/2020
9.34
 12,175,430 9.14 9.38 9.17 228,450 1,778,480 -14.4
06/05/2020
9.14
 8,419,490 8.97 9.14 8.93 108,420 4,627,550 -40.6
05/05/2020
8.97
 4,803,310 8.98 9.09 8.93 16,840 2,527,710 -22.5
04/05/2020
8.98
 4,402,500 9.10 9.10 8.98 15,190 1,724,350 -15.4
29/04/2020
9.10
 3,844,890 8.98 9.25 9 289,090 226,090 0.6
28/04/2020
8.98
 7,077,710 8.99 9.12 8.94 100,900 2,291,020 -19.7
27/04/2020
8.99
 8,059,440 9.10 9.23 8.99 99,180 4,240,960 -37.4
24/04/2020
9.10
 4,794,810 9.15 9.20 9.04 39,470 2,527,040 -22.7
23/04/2020
9.15
 5,414,960 9.17 9.38 9.15 59,730 1,380,250 -12.1
22/04/2020
9.17
 8,168,410 8.99 9.29 8.73 415,870 3,867,010 -31.2
21/04/2020
8.99
 16,193,310 9.55 9.55 8.97 78,710 3,712,350 -33.1
20/04/2020
9.55
 11,284,390 9.73 9.85 9.54 57,880 2,192,770 -20.5
17/04/2020
9.73
 8,375,490 9.72 9.94 9.72 35,740 2,486,880 -23.9
16/04/2020
9.72
 7,634,020 9.70 9.95 9.50 347,260 731,110 -3.7
15/04/2020
9.70
 14,857,170 9.16 9.80 9.18 774,110 108,000 6.4
14/04/2020
9.16
 8,530,630 9.04 9.16 8.94 282,710 1,398,710 -10.0
13/04/2020
9.04
 7,684,370 9.01 9.24 9.01 536,730 2,295,970 -16.0
10/04/2020
9.01
 10,709,980 9.19 9.23 8.95 443,300 2,177,460 -15.6
09/04/2020
9.19
 9,821,780 9.28 9.49 9.18 234,670 1,386,080 -10.7
08/04/2020
9.28
 8,761,230 9.18 9.29 8.80 256,160 17,370 2.2
07/04/2020
9.18
 17,284,520 8.93 9.40 9.01 475,520 1,798,230 -12.1
06/04/2020
8.93
 12,901,110 8.35 8.93 8.61 484,740 1,822,760 -11.9
03/04/2020
8.35
 10,672,810 7.81 8.35 7.90 358,470 1,276,960 -7.7
01/04/2020
7.81
 8,807,420 7.30 7.81 7.20 451,220 288,710 1.2
31/03/2020
7.30
 12,191,270 7.64 7.86 7.12 451,500 3,279,010 -21.0
30/03/2020
7.64
 16,130,350 8.21 8.21 7.64 803,790 2,282,140 -11.3
27/03/2020
8.21
 11,651,840 8.70 8.75 8.21 90,440 2,713,120 -22.3
26/03/2020
8.70
 7,221,630 9.11 9.11 8.70 103,760 178,700 -0.6
25/03/2020
9.11
 9,894,240 8.80 9.26 8.90 618,610 2,338,030 -15.7
24/03/2020
8.80
 7,815,200 9.12 9.17 8.80 112,420 472,940 -3.2
23/03/2020
9.12
 10,633,200 9.80 9.80 9.12 30,820 258,200 -2.1
20/03/2020
9.80
 4,889,230 9.75 9.92 9.74 332,940 370,040 -0.4
19/03/2020
9.75
 7,516,500 10 10 9.60 150,060 272,650 -1.2
18/03/2020
10
 8,306,390 10.20 10.40 10 38,030 694,280 -6.7
17/03/2020
10.20
 8,611,390 9.99 10.20 9.56 133,420 1,545,720 -13.9
16/03/2020
9.99
 9,159,620 10.40 10.50 9.80 122,190 276,540 -1.6
13/03/2020
10.40
 16,337,900 9.95 10.55 9.28 685,290 648,400 0.3
12/03/2020
9.95
 21,362,410 10.65 10.65 9.93 842,150 610,760 2.4
11/03/2020
10.65
 18,789,590 11.40 11.50 10.65 339,600 374,680 -0.4
10/03/2020
11.40
 15,319,250 11.40 11.50 10.85 1,087,430 533,890 6.3
09/03/2020
11.40
 17,015,340 12.25 12.25 11.40 728,050 102,340 7.1
06/03/2020
12.25
 12,062,750 12.20 12.40 12.10 322,800 1,868,250 -18.8
05/03/2020
12.20
 17,517,480 12.50 12.70 12.20 710,890 1,753,710 -13.1
04/03/2020
12.50
 12,163,500 12.25 12.60 12.10 335,030 1,233,680 -11.2
03/03/2020
12.25
 15,552,620 12.35 12.70 12.15 483,020 2,365,390 -23.3
02/03/2020
12.35
 27,550,640 11.60 12.40 11.75 370,490 2,289,520 -23.4
28/02/2020
11.60
 11,942,990 11.65 11.75 11.35 187,100 408,950 -2.6
27/02/2020
11.65
 13,069,630 11.20 11.70 11.15 388,260 148,340 2.7
26/02/2020
11.20
 8,381,260 11.15 11.40 10.95 137,160 173,850 -0.4
25/02/2020
11.15
 5,669,010 10.85 11.15 10.70 145,330 61,780 0.9
24/02/2020
10.85
 11,765,040 11.30 11.30 10.75 616,590 52,550 6.2
21/02/2020
11.30
 7,650,810 11.30 11.50 11.20 293,760 129,040 1.9
20/02/2020
11.30
 7,140,210 11.40 11.55 11.20 249,850 799,940 -6.2
19/02/2020
11.40
 6,823,570 11.55 11.55 11.30 385,320 4,000 4.3
18/02/2020
11.55
 8,502,440 11.65 11.75 11.35 215,940 257,310 -0.5
17/02/2020
11.65
 8,914,870 11.60 11.85 11.50 219,540 58,480 1.9
14/02/2020
11.60
 17,826,750 11.50 11.90 11.45 893,040 187,720 8.2
13/02/2020
11.50
 7,807,880 11.55 11.60 11.30 238,010 558,840 -3.7
12/02/2020
11.55
 14,679,180 11.35 11.80 11.40 766,980 535,380 2.7
11/02/2020
11.35
 14,652,800 10.95 11.45 10.90 463,700 10 5.2
10/02/2020
10.95
 5,335,400 11.15 11.15 10.80 681,540 8,800 7.4
07/02/2020
11.15
 14,963,660 10.95 11.45 10.95 697,170 447,710 2.8
06/02/2020
10.95
 22,697,950 10.25 10.95 10.30 1,592,180 321,000 13.8
05/02/2020
10.25
 3,967,950 10.20 10.45 10.25 586,190 63,620 5.4
04/02/2020
10.20
 5,433,400 10.25 10.40 10.10 48,230 1,382,550 -13.6

Chính sách bảo mật | Điều khoản sử dụng |