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)
12/04/2017
12.75
 6,402,260 12.65 13 12.50 10,560 57,010 -0.6
11/04/2017
12.65
 5,045,820 12.80 13 12.55 190 7,300 -0.1
10/04/2017
12.80
 10,962,740 13.15 13.80 12.80 3,110 176,900 -2.3
07/04/2017
13.15
 26,336,490 12.30 13.15 11.70 63,690 1,638,020 -20.6
05/04/2017
12.30
 7,535,020 12.40 12.60 12.05 110 28,000 -0.3
04/04/2017
12.40
 14,362,330 12.25 12.80 12.30 200,040 963,270 -9.6
03/04/2017
12.25
 18,140,820 11.45 12.25 11.60 0 44,550 -0.5
31/03/2017
11.45
 10,132,150 11.25 11.85 11.20 1,940 204,780 -2.3
30/03/2017
11.25
 2,842,790 11.20 11.50 11.20 11,300 2,000 0.1
29/03/2017
11.20
 2,930,270 11.15 11.25 11.05 211,740 0 2.4
28/03/2017
11.15
 4,881,550 11.40 11.40 11.15 523,230 0 5.9
27/03/2017
11.40
 5,749,350 11.40 11.65 11.40 704,560 1,000 8.1
24/03/2017
11.40
 13,413,190 11.40 11.85 11.25 331,050 209,020 1.4
23/03/2017
11.40
 9,556,890 10.75 11.50 10.75 819,710 9,650 8.9
22/03/2017
10.75
 6,347,030 10.70 11.10 10.65 154,140 610 1.7
21/03/2017
10.70
 2,217,160 10.55 10.75 10.50 76,000 0 0.8
20/03/2017
10.55
 1,646,200 10.30 10.60 10.40 3,500 20 0.0
17/03/2017
10.30
 3,764,970 10.35 10.45 10.30 222,660 2,283,040 -21.2
16/03/2017
10.35
 1,893,910 10.35 10.45 10.30 12,830 0 0.1
15/03/2017
10.35
 1,299,350 10.45 10.55 10.35 3,500 335,410 -3.5
14/03/2017
10.45
 985,280 10.55 10.70 10.45 21,500 69,080 -0.5
13/03/2017
10.55
 2,546,430 10.45 10.80 10.55 169,560 2,400 1.8
10/03/2017
10.45
 1,867,560 10.45 10.75 10.40 94,000 65,680 0.3
09/03/2017
10.45
 1,621,400 10.60 10.70 10.45 0 10,420 -0.1
08/03/2017
10.60
 2,451,570 10.50 10.75 10.25 15,210 115,450 -1.0
07/03/2017
10.50
 2,221,470 10.80 10.90 10.45 49,480 0 0.5
06/03/2017
10.80
 4,251,180 10.90 11.30 10.70 49,660 273,590 -2.5
03/03/2017
10.90
 5,044,750 10.20 10.90 10.15 65,330 4,330 0.6
02/03/2017
10.20
 729,090 10.20 10.30 10.10 400 500 -0.0
01/03/2017
10.20
 2,429,100 10.30 10.40 9.90 1,200 36,250 -0.4
28/02/2017
10.30
 1,955,320 10.45 10.60 10.25 90,470 188,890 -1.0
27/02/2017
10.45
 3,082,020 10.30 10.75 10.10 450 500 -0.0
24/02/2017
10.30
 10,600,150 11.05 11.05 10.30 19,550 63,940 -0.5
23/02/2017
11.05
 5,917,390 10.95 11.50 10.95 179,860 14,020 1.8
22/02/2017
10.95
 3,962,810 10.85 10.95 10.60 160,940 2,500 1.7
21/02/2017
10.85
 5,324,970 11.05 11.20 10.80 513,040 0 5.7
20/02/2017
11.05
 5,137,610 11 11.20 10.95 56,130 6,450 0.5
17/02/2017
11
 7,610,430 10.45 11 10.35 208,830 505,650 -3.3
16/02/2017
10.45
 6,179,030 9.95 10.60 9.96 143,740 84,780 0.6
15/02/2017
9.95
 2,883,530 10.10 10.20 9.95 12,800 10,600 0.0
14/02/2017
10.10
 2,570,710 10 10.30 9.97 10,000 0 0.1
13/02/2017
10
 1,785,570 10.20 10.20 9.90 10,050 680 0.1
10/02/2017
10.20
 1,469,330 10.20 10.30 10.10 100,100 1,140 1.0
09/02/2017
10.20
 2,145,060 10 10.35 10 50 209,370 -2.1
08/02/2017
10
 3,235,360 9.87 10 9.76 417,840 366,160 0.5
07/02/2017
9.87
 1,725,610 9.95 9.96 9.76 143,430 213,000 -0.7
06/02/2017
9.95
 2,846,170 10.05 10.10 9.94 144,920 268,500 -1.2
03/02/2017
10.05
 2,635,600 10.05 10.25 9.96 143,400 174,050 -0.3
02/02/2017
10.05
 2,300,990 10.20 10.20 9.85 500 155,000 -1.5
25/01/2017
10.20
 3,438,690 9.85 10.35 9.85 75,010 251,200 -1.8
24/01/2017
9.85
 3,116,170 9.55 9.85 9.55 550,000 805,620 -2.5
23/01/2017
9.55
 1,821,800 9.50 9.65 9.43 350,000 197,530 1.5
20/01/2017
9.50
 1,869,720 9.59 9.61 9.43 481,510 311,150 1.6
19/01/2017
9.59
 2,582,630 9.45 9.62 9.30 483,000 558,040 -0.7
18/01/2017
9.45
 4,600,250 9.24 9.53 9.25 891,860 413,520 4.5
17/01/2017
9.24
 2,350,910 8.96 9.30 8.81 350,000 363,100 -0.1
16/01/2017
8.96
 1,291,500 8.95 8.97 8.70 203,000 62,170 1.2
13/01/2017
8.95
 2,017,120 9.04 9.06 8.93 550,790 500 5.0
12/01/2017
9.04
 1,797,240 9.03 9.07 9 402,000 7,000 3.6
11/01/2017
9.03
 1,349,300 9 9.07 8.96 371,860 20,000 3.2
10/01/2017
9
 1,232,330 8.99 9.10 8.90 95,620 1,000 0.9
09/01/2017
8.99
 3,038,300 8.78 9.08 8.64 149,400 16,450 1.2
06/01/2017
8.78
 2,703,680 8.58 9.14 8.55 47,800 98,880 -0.4
05/01/2017
8.58
 1,287,450 8.20 8.65 8.45 0 0 0
04/01/2017
8.20
 3,363,350 8.79 8.79 8.20 3,100 5,000 -0.0
03/01/2017
8.79
 4,992,030 9.45 9.45 8.79 38,680 0 0.3
30/12/2016
9.45
 9,635,540 9.40 9.54 9.15 50 52,000 -0.5
29/12/2016
9.40
 6,526,590 9.10 9.40 9.04 140 506,110 -4.7
28/12/2016
9.10
 3,725,930 8.60 9.10 8.60 40 746,940 -6.7
27/12/2016
8.60
 3,001,210 8.35 8.60 8.20 20 302,340 -2.6
26/12/2016
8.35
 1,216,270 8.34 8.50 8.35 0 0 0
23/12/2016
8.34
 2,047,050 8.20 8.54 8.10 0 347,010 -2.9
22/12/2016
8.20
 1,285,330 8.26 8.26 8.06 1,840 500 0.0
21/12/2016
8.26
 2,297,650 8.40 8.40 8.25 4,000 0 0.0
20/12/2016
8.40
 1,689,660 8.42 8.47 8.31 0 67,630 -0.6
19/12/2016
8.42
 1,904,150 8.20 8.48 8.20 7,010 3,490 0.0
16/12/2016
8.20
 20,938,600 8 8.26 7.99 1,319,600 20,348,140 -155.5
15/12/2016
8
 3,490,530 7.90 8.41 7.85 558,070 1,787,960 -9.9
14/12/2016
7.90
 5,855,310 7.62 7.90 7.64 558,080 5,053,120 -34.7
13/12/2016
7.62
 1,350,180 7.61 7.66 7.60 1,110 582,630 -4.4
12/12/2016
7.61
 1,239,220 7.80 7.80 7.54 5,000 708,590 -5.4
09/12/2016
7.80
 769,320 7.91 7.91 7.71 2,000 217,520 -1.7
08/12/2016
7.91
 1,941,520 7.40 7.91 7.47 0 1,245,100 -9.5
07/12/2016
7.40
 1,858,910 7.51 7.82 7.40 0 1,094,750 -8.2
06/12/2016
7.51
 1,079,180 7.50 7.54 7.36 200 244,770 -1.8
05/12/2016
7.50
 841,520 7.74 7.74 7.45 39,800 218,610 -1.3
02/12/2016
7.74
 940,350 7.55 7.80 7.52 6,000 218,820 -1.6
01/12/2016
7.55
 939,850 7.50 7.62 7.50 7,480 484,890 -3.6
30/11/2016
7.50
 2,387,680 7.80 7.80 7.38 20,020 2,174,360 -16.0
29/11/2016
7.80
 2,260,120 7.80 7.86 7.45 30 1,442,760 -11.0
28/11/2016
7.80
 1,984,640 8.10 8.10 7.77 4,630 1,419,700 -11.2
25/11/2016
8.10
 153,500 8.22 8.22 8.06 50,360 30,360 0.2
24/11/2016
8.22
 642,570 8.27 8.29 8.10 126,870 450,760 -2.7
23/11/2016
8.27
 349,760 8.27 8.30 8.23 122,500 300 1.0
22/11/2016
8.27
 633,530 8.30 8.35 8 133,150 0 1.1
21/11/2016
8.30
 930,630 7.88 8.30 7.88 0 159,260 -1.3
18/11/2016
7.88
 531,210 7.91 7.99 7.80 50,040 149,020 -0.8
17/11/2016
7.91
 844,060 8.10 8.10 7.91 20 596,630 -4.8
16/11/2016
8.10
 255,980 8.10 8.18 8.01 100 1,160 -0.0
15/11/2016
8.10
 480,170 8.01 8.10 7.80 130 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |