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)
03/02/2020
10.25
 7,105,100 10.20 10.40 9.82 277,920 26,920 2.5
31/01/2020
10.20
 6,261,030 10.35 10.50 10.20 149,860 26,540 1.3
30/01/2020
10.35
 8,264,520 10.90 10.90 10.20 612,520 495,570 1.2
22/01/2020
10.90
 7,030,700 10.90 10.95 10.75 665,090 6,760 7.1
21/01/2020
10.90
 7,604,200 10.70 11.05 10.70 557,530 30,000 5.7
20/01/2020
10.70
 4,135,740 10.60 10.75 10.50 536,070 6,700 5.6
17/01/2020
10.60
 6,094,750 10.40 10.70 10.40 641,420 993,120 -3.6
16/01/2020
10.40
 9,556,920 10.25 10.55 10.30 80,000 1,965,270 -19.7
15/01/2020
10.25
 2,479,650 10.30 10.35 10.20 28,210 455,000 -4.4
14/01/2020
10.30
 1,811,340 10.40 10.45 10.30 58,270 303,490 -2.5
13/01/2020
10.40
 3,390,120 10.50 10.55 10.30 172,190 11,990 1.7
10/01/2020
10.50
 10,754,160 10.15 10.50 10.15 712,960 26,020 7.1
09/01/2020
10.15
 2,443,480 9.98 10.20 10.05 57,300 15,470 0.4
08/01/2020
9.98
 4,490,220 10.15 10.15 9.97 71,330 151,120 -0.8
07/01/2020
10.15
 2,154,970 10.05 10.15 10 465,800 189,480 2.8
06/01/2020
10.05
 2,302,490 10.20 10.20 10 24,800 2,000 0.2
03/01/2020
10.20
 1,975,250 10.20 10.30 10.15 329,270 0 3.4
02/01/2020
10.20
 2,914,530 10.05 10.30 10 94,560 13,300 0.8
31/12/2019
10.05
 1,831,670 10.10 10.20 10.05 20,600 14,610 0.1
30/12/2019
10.10
 1,960,860 10.15 10.25 10.10 99,660 33,230 0.7
27/12/2019
10.15
 2,014,010 10.10 10.20 10 420,630 11,230 4.1
26/12/2019
10.10
 2,335,560 10.10 10.15 10 490 0 0.0
25/12/2019
10.10
 1,263,440 10.10 10.25 10.10 0 0 0
24/12/2019
10.10
 1,559,130 10.20 10.25 10.10 44,960 1,650 0.4
23/12/2019
10.20
 3,414,120 10 10.30 10.10 42,470 23,190 0.2
20/12/2019
10
 1,537,200 9.93 10.05 9.95 320,610 7,580 3.1
19/12/2019
9.93
 2,703,230 9.94 10.05 9.90 432,570 1,354,050 -9.2
18/12/2019
9.94
 2,113,420 10.05 10.05 9.90 432,010 1,356,180 -9.2
17/12/2019
10.05
 2,119,490 10.05 10.10 9.99 415,780 765,900 -3.5
16/12/2019
10.05
 1,601,000 10.05 10.10 10 315,670 618,850 -3.0
13/12/2019
10.05
 1,361,390 10.10 10.20 10.05 28,080 287,000 -2.6
12/12/2019
10.10
 1,650,790 10.05 10.10 10 15,010 246,810 -2.3
11/12/2019
10.05
 1,047,810 10.05 10.10 9.95 49,210 253,750 -2.0
10/12/2019
10.05
 2,040,130 9.95 10.05 9.90 46,870 60,910 -0.1
09/12/2019
9.95
 1,893,020 10 10.05 9.92 7,650 713,580 -7.0
06/12/2019
10
 1,579,960 10.05 10.10 9.99 7,650 793,630 -7.9
05/12/2019
10.05
 958,220 10.10 10.15 9.99 1,500 11,700 -0.1
04/12/2019
10.10
 2,851,860 9.75 10.10 9.80 23,420 300 0.2
03/12/2019
9.75
 3,603,780 10 10.05 9.75 2,920 1,075,430 -10.7
02/12/2019
10
 3,128,820 10.10 10.15 10 10,050 721,920 -7.2
29/11/2019
10.10
 2,157,840 10.10 10.20 10.05 3,270 538,550 -5.4
28/11/2019
10.10
 2,397,650 10.10 10.20 10.05 300 730,600 -7.4
27/11/2019
10.10
 2,201,930 10.15 10.25 10.10 0 1,223,910 -12.4
26/11/2019
10.15
 3,956,940 10.15 10.25 10.10 25,480 1,578,790 -15.7
25/11/2019
10.15
 2,010,840 10.25 10.30 10.10 0 601,090 -6.1
22/11/2019
10.25
 3,604,040 10.20 10.40 10.10 101,100 712,220 -6.3
21/11/2019
10.20
 4,304,070 10.40 10.45 10.20 127,480 858,660 -7.5
20/11/2019
10.40
 4,829,400 10.60 10.60 10.35 24,640 329,050 -3.2
19/11/2019
10.60
 2,332,900 10.60 10.65 10.55 42,400 511,500 -5.0
18/11/2019
10.60
 2,213,290 10.70 10.80 10.60 7,580 40,340 -0.4
15/11/2019
10.70
 1,610,810 10.70 10.80 10.65 60,420 29,440 0.3
14/11/2019
10.70
 2,044,260 10.80 10.85 10.65 140,470 154,510 -0.2
13/11/2019
10.80
 2,249,060 10.75 10.90 10.75 84,640 70 0.9
12/11/2019
10.75
 1,447,030 10.80 10.85 10.75 164,000 230,000 -0.7
11/11/2019
10.80
 3,088,540 10.85 10.90 10.75 157,980 190,440 -0.3
08/11/2019
10.85
 2,863,990 10.90 11 10.85 667,530 40,660 6.8
07/11/2019
10.90
 3,848,980 11 11 10.85 738,340 28,610 7.7
06/11/2019
11
 4,062,650 10.95 11.05 10.90 781,400 807,090 -0.2
05/11/2019
10.95
 4,411,700 10.90 10.95 10.85 282,930 0 3.1
04/11/2019
10.90
 6,499,460 10.90 11.10 10.85 144,060 310 1.6
01/11/2019
10.90
 3,145,580 10.80 10.95 10.70 306,720 266,810 0.4
31/10/2019
10.80
 3,127,620 10.70 10.85 10.65 1,505,720 149,590 14.6
30/10/2019
10.70
 2,781,010 10.65 10.80 10.65 133,430 694,550 -6.0
29/10/2019
10.65
 4,553,070 10.85 10.90 10.65 988,430 1,404,000 -4.4
28/10/2019
10.85
 5,437,940 10.90 11 10.75 331,480 1,000,000 -7.3
25/10/2019
10.90
 1,939,620 10.95 11 10.85 13,080 7,970 0.1
24/10/2019
10.95
 2,084,420 11 11.05 10.90 100,000 251,250 -1.6
23/10/2019
11
 1,855,200 11 11.10 10.95 165,000 0 1.8
22/10/2019
11
 3,812,730 10.95 11.10 10.90 158,010 39,880 1.3
21/10/2019
10.95
 2,982,590 10.80 10.95 10.70 268,400 20,160 2.7
18/10/2019
10.80
 3,235,350 10.90 11.05 10.80 81,160 82,940 -0.0
17/10/2019
10.90
 3,904,920 11.05 11.05 10.90 111,140 67,980 0.5
16/10/2019
11.05
 2,388,980 11.05 11.20 11 60,940 71,710 -0.1
15/10/2019
11.05
 2,781,510 11.10 11.20 11 10,530 45,000 -0.4
14/10/2019
11.10
 6,856,600 11 11.30 11.10 1,010,520 217,920 8.9
11/10/2019
11
 8,083,600 10.80 11.25 10.80 151,240 108,540 0.5
10/10/2019
10.80
 3,374,460 10.90 10.95 10.80 29,690 7,880 0.2
09/10/2019
10.90
 5,653,080 11 11.10 10.85 468,880 2,500 5.1
08/10/2019
11
 11,682,970 10.50 11 10.55 88,710 106,010 -0.2
07/10/2019
10.50
 2,965,990 10.40 10.60 10.40 119,360 25,590 1.0
04/10/2019
10.40
 1,576,130 10.50 10.60 10.40 157,070 0 1.6
03/10/2019
10.50
 2,364,630 10.40 10.50 10.30 287,460 100 3.0
02/10/2019
10.40
 3,177,060 10.50 10.60 10.40 15,100 247,330 -2.4
01/10/2019
10.50
 3,586,610 10.55 10.60 10.45 323,340 1,100,110 -8.2
30/09/2019
10.55
 3,901,750 10.65 10.75 10.55 178,860 813,800 -6.7
27/09/2019
10.65
 4,205,060 10.70 10.75 10.60 702,490 557,000 1.6
26/09/2019
10.70
 3,308,980 10.60 10.70 10.55 30,020 7,010 0.2
25/09/2019
10.60
 2,613,640 10.50 10.65 10.45 7,470 470 0.1
24/09/2019
10.50
 2,859,850 10.55 10.65 10.50 66,110 220,000 -1.6
23/09/2019
10.55
 10,246,570 10.35 10.75 10.35 2,109,480 75,000 21.6
20/09/2019
10.35
 3,594,730 10.55 10.60 10.35 28,300 1,419,800 -14.5
19/09/2019
10.55
 8,105,240 10.20 10.55 10.15 587,300 0 6.1
18/09/2019
10.20
 3,453,760 10.20 10.30 10.15 90,000 1,374,590 -13.1
17/09/2019
10.20
 3,517,780 10.35 10.35 10.15 0 491,000 -5.0
16/09/2019
10.35
 2,484,340 10.35 10.40 10.25 0 491,040 -5.1
13/09/2019
10.35
 4,211,290 10.15 10.35 10.10 23,500 840 0.2
12/09/2019
10.15
 2,176,840 10.05 10.15 10.05 0 476,180 -4.8
11/09/2019
10.05
 1,463,100 10.05 10.10 10 0 382,260 -3.8
10/09/2019
10.05
 5,125,250 10.10 10.15 10 3,200 2,261,530 -22.7
09/09/2019
10.10
 1,396,010 10.15 10.25 10.10 5,090 279,460 -2.8

Chính sách bảo mật | Điều khoản sử dụng |