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
(2024-10-15) 		-0.75 -2.23% 359,723,400 -160,406 -15.5
32.95
35.80
32.95
2 tháng
(2024-09-16) 		3.40 11.51% 684,177,700 -2,413,536 -105.0
29.55
35.80
32.95
3 tháng
(2024-08-16) 		3.60 12.27% 830,227,600 8,358,934 217.6
29.20
35.80
32.95
6 tháng
(2024-05-20) 		4.65 16.43% 1,560,048,600 -12,039,662 -372.6
27.20
35.80
32.95
12 tháng
(2023-11-20) 		3.75 12.84% 3,793,761,800 -33,853,440 -914.4
26.30
35.80
32.95
24 tháng
(2022-11-25) 		14.05 74.34% 8,549,024,300 -30,460,912 -1,451.7
18.90
35.80
32.95
36 tháng
(2021-11-30) 		4.05 14.01% 13,035,427,500 82,527,046 1,656.2
14.85
35.85
32.95
60 tháng
(2019-12-11) 		22.90 227.86% 22,733,415,460 178,728,300 5,271.8
7.30
35.85
32.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
11.60
 1,408,480 11.70 11.75 11.50 200 13,830 -0.2
31/08/2017
11.70
 2,599,940 11.45 11.80 11.30 597,870 278,040 3.7
30/08/2017
11.45
 1,985,990 11.60 11.75 11.40 153,780 1,210 1.8
29/08/2017
11.60
 2,181,750 11.75 11.80 11.60 152,820 627,460 -5.5
28/08/2017
11.75
 1,104,120 11.80 11.90 11.70 31,930 5,280 0.3
25/08/2017
11.80
 1,158,950 11.75 11.80 11.70 30,410 1,300 0.3
24/08/2017
11.75
 1,209,700 11.80 11.90 11.70 45,910 69,970 -0.3
23/08/2017
11.80
 582,450 11.70 11.95 11.65 30,600 30 0.4
22/08/2017
11.70
 961,110 11.70 11.80 11.60 30,610 99,200 -0.8
21/08/2017
11.70
 1,543,440 11.75 11.90 11.60 10,000 295,280 -3.4
18/08/2017
11.75
 928,080 11.85 11.90 11.65 34,130 170,130 -1.6
17/08/2017
11.85
 895,770 12 12.10 11.85 0 127,820 -1.5
16/08/2017
12
 1,952,380 11.90 12.05 11.70 0 127,960 -1.5
15/08/2017
11.90
 1,378,810 12.10 12.25 11.90 4,340 357,460 -4.2
14/08/2017
12.10
 786,880 11.95 12.15 11.95 20,740 187,320 -2.0
11/08/2017
11.95
 849,270 11.95 12.10 11.85 48,660 0 0.6
10/08/2017
11.95
 1,484,820 11.80 12.10 11.80 2,000 0 0.0
09/08/2017
11.80
 3,700,060 12.20 12.20 11.80 80 39,620 -0.5
08/08/2017
12.20
 2,403,020 12.55 12.60 12.20 1,500 1,500 -0.0
07/08/2017
12.55
 1,886,350 12.70 12.75 12.55 0 1,010 -0.0
04/08/2017
12.70
 2,336,320 12.30 12.75 12.40 38,550 0 0.5
03/08/2017
12.30
 3,983,410 12.55 12.70 12.30 210,100 10,000 2.5
02/08/2017
12.55
 4,832,580 13 13 12.50 350 458,630 -5.8
01/08/2017
13
 1,812,500 13.10 13.10 12.95 200 32,300 -0.4
31/07/2017
13.10
 4,492,180 12.80 13.20 12.70 483,500 158,330 4.2
28/07/2017
12.80
 2,945,770 12.65 12.85 12.50 478,530 0 6.1
27/07/2017
12.65
 1,883,150 12.80 12.90 12.60 117,560 13,860 1.3
26/07/2017
12.80
 4,427,250 12.50 12.95 12.50 226,130 17,380 2.6
25/07/2017
12.50
 3,406,030 11.85 12.50 11.85 4,320 32,070 -0.3
24/07/2017
11.85
 2,354,130 11.70 11.90 11.65 8,860 355,370 -4.1
21/07/2017
11.70
 2,077,700 11.80 12.05 11.70 3,500 19,400 -0.2
20/07/2017
11.80
 1,355,350 12.05 12.05 11.80 300 11,300 -0.1
19/07/2017
12.05
 1,307,330 12.10 12.40 12.05 1,329,680 1,380,870 -0.6
18/07/2017
12.10
 2,805,030 11.70 12.10 11.50 1,246,500 1,423,630 -2.1
17/07/2017
11.70
 4,502,010 12.10 12.10 11.40 1,425,260 1,747,930 -3.7
14/07/2017
12.10
 3,526,580 12.40 12.50 12.05 4,310 226,390 -2.7
13/07/2017
12.40
 2,286,410 12.60 12.65 12.40 0 71,650 -0.9
12/07/2017
12.60
 1,922,680 12.60 12.85 12.55 61,860 25,100 0.5
11/07/2017
12.60
 2,802,160 12.85 12.90 12.40 1,259,310 1,337,290 -1.0
10/07/2017
12.85
 2,950,630 13 13.20 12.80 206,340 407,190 -2.6
07/07/2017
13
 3,089,000 13.45 13.45 13 611,660 112,890 6.6
06/07/2017
13.45
 2,208,080 13.45 13.75 13.35 38,200 457,980 -5.6
05/07/2017
13.45
 3,235,010 13.20 13.50 12.90 83,000 2,100 1.1
04/07/2017
13.20
 5,322,950 13.60 13.65 12.95 201,930 24,290 2.4
03/07/2017
13.60
 3,454,090 13.80 14 13.60 58,280 92,200 -0.5
30/06/2017
13.80
 8,296,560 14.10 14.20 13.45 702,630 847,880 -2.1
29/06/2017
14.10
 4,432,020 14.20 14.20 13.95 68,210 39,240 0.4
28/06/2017
14.20
 4,267,300 14.35 14.40 14 74,370 1,010,000 -13.2
27/06/2017
14.35
 3,374,550 14.20 14.65 14.20 111,180 3,990 1.5
26/06/2017
14.20
 3,266,330 14.20 14.20 13.95 366,420 20,000 4.9
23/06/2017
14.20
 4,049,930 14.30 14.30 13.90 99,060 37,000 0.9
22/06/2017
14.30
 4,770,860 14.60 14.60 14.20 486,070 50,020 6.3
21/06/2017
14.60
 7,121,830 14.55 14.70 14.20 1,797,670 164,670 23.7
20/06/2017
14.55
 6,390,010 14.15 14.60 14.30 2,062,380 710,370 19.6
19/06/2017
14.15
 6,721,540 13.90 14.30 13.95 91,630 88,540 0.0
16/06/2017
13.90
 15,373,500 13.75 13.90 13.60 13,257,480 7,426,480 81.1
15/06/2017
13.75
 3,015,650 14 14.05 13.70 292,340 93,050 2.8
14/06/2017
14
 3,775,730 13.90 14.10 13.90 317,380 70 4.4
13/06/2017
13.90
 5,375,720 13.80 13.95 13.40 1,097,620 0 15.1
12/06/2017
13.80
 4,834,940 13.90 14.20 13.70 650,580 408,420 3.4
09/06/2017
13.90
 8,232,210 13.80 14.25 13.70 256,200 110,940 2.0
08/06/2017
13.80
 3,670,150 13.45 13.95 13.30 248,310 260 3.4
07/06/2017
13.45
 6,012,030 13.55 13.95 13.40 249,210 564,420 -4.4
06/06/2017
13.55
 13,478,470 12.70 13.55 12.75 248,210 546,010 -4.1
05/06/2017
12.70
 2,279,100 12.40 12.90 12.50 271,600 650 3.4
02/06/2017
12.40
 1,721,590 12.65 12.65 12.40 660 32,940 -0.4
01/06/2017
12.65
 1,142,170 12.50 12.65 12.45 44,080 134,210 -1.1
31/05/2017
12.50
 3,648,970 12.60 12.75 12.45 1,388,640 401,830 12.5
30/05/2017
12.60
 4,936,770 12.70 13.10 12.55 74,900 0 1.0
29/05/2017
12.70
 6,539,820 12.30 13 12.40 74,530 1,080 0.9
26/05/2017
12.30
 2,984,470 12.40 12.45 12.25 58,090 0 0.7
25/05/2017
12.40
 4,879,100 12.55 12.75 12.35 63,440 469,940 -5.1
24/05/2017
12.55
 2,937,350 12.40 12.75 12.40 124,400 2,100 1.5
23/05/2017
12.40
 3,420,220 12.70 12.90 12.40 63,350 188,830 -1.6
22/05/2017
12.70
 5,150,660 12.40 12.90 12.35 65,860 17,940 0.6
19/05/2017
12.40
 2,610,790 12.45 12.55 12.35 55,300 0 0.7
18/05/2017
12.45
 3,435,170 12.50 12.90 12.40 144,930 3,800 1.8
17/05/2017
12.50
 2,663,290 12.35 12.60 12.35 23,010 6,300 0.2
16/05/2017
12.35
 3,540,640 12.65 12.90 12.30 30 569,440 -7.2
15/05/2017
12.65
 5,718,970 12.20 13 12.15 0 19,580 -0.2
12/05/2017
12.20
 1,873,730 12.35 12.45 12.20 100 85,700 -1.1
11/05/2017
12.35
 3,610,150 12.40 12.65 12.20 2,000 26,050 -0.3
10/05/2017
12.40
 6,651,760 11.90 12.50 11.90 1,010,640 18,590 12.2
09/05/2017
11.90
 2,410,010 11.75 11.90 11.70 7,000 1,125,700 -13.2
08/05/2017
11.75
 2,700,320 12.10 12.10 11.70 99,590 16,790 1.0
05/05/2017
12.10
 3,470,050 12.15 12.15 11.95 10,500 151,000 -1.7
04/05/2017
12.15
 6,460,220 11.65 12.25 11.60 0 24,380 -0.3
03/05/2017
11.65
 4,246,930 11.55 11.90 11.50 30,010 61,720 -0.4
28/04/2017
11.55
 12,436,270 12.40 12.40 11.55 105,170 20,000 1.0
27/04/2017
12.40
 11,427,550 11.85 12.60 11.90 172,760 25,250 1.8
26/04/2017
11.85
 8,428,630 11.10 11.85 10.95 45,440 76,170 -0.4
25/04/2017
11.10
 5,363,000 10.50 11.20 10.45 22,040 14,820 0.1
24/04/2017
10.50
 4,982,210 11.25 11.40 10.50 100,110 12,780 0.9
21/04/2017
11.25
 5,004,420 11.60 11.80 11.05 216,690 0 2.5
20/04/2017
11.60
 3,038,720 11.60 11.90 11.50 70,000 273,970 -2.4
19/04/2017
11.60
 3,200,840 11.30 11.70 11.30 50,020 230 0.6
18/04/2017
11.30
 6,659,720 11.20 11.30 11.05 657,730 0 7.3
17/04/2017
11.20
 5,038,810 11.60 12 11.20 338,380 2,540 3.8
14/04/2017
11.60
 5,497,070 11.90 12.20 11.35 2,020 41,000 -0.5
13/04/2017
11.90
 4,994,400 12.75 12.90 11.90 7,200 289,880 -3.5

Chính sách bảo mật | Điều khoản sử dụng |