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)
25/01/2016
11.60
 494,380 10.90 11.60 10.90 85,590 0 1.0
22/01/2016
10.90
 382,120 10.60 10.90 10.60 825,950 910,500 -0.9
21/01/2016
10.60
 736,540 10.90 11.30 10.60 10 457,120 -4.9
20/01/2016
10.90
 366,490 11.20 11.30 10.90 1,389,690 1,508,170 -1.3
19/01/2016
11.20
 308,310 10.70 11.30 10.80 1,100 138,600 -1.5
18/01/2016
10.70
 591,700 11.10 11.10 10.60 2,700 167,810 -1.8
15/01/2016
11.10
 1,422,060 11.90 11.90 11.10 10,210 1,018,950 -11.4
14/01/2016
11.90
 493,350 12.40 12.40 11.80 4,530 177,310 -2.1
13/01/2016
12.40
 158,620 12.50 12.60 12.30 100 0 0.0
12/01/2016
12.50
 229,760 12.30 12.50 12.20 2,840 0 0.0
11/01/2016
12.30
 470,190 12.60 12.70 12.30 234,860 0 2.9
08/01/2016
12.60
 452,540 12.60 12.70 12.30 273,090 0 3.4
07/01/2016
12.60
 835,460 12.80 12.80 12.40 455,800 0 5.7
06/01/2016
12.80
 1,267,100 12.30 12.90 12.40 568,400 69,970 6.3
05/01/2016
12.30
 332,490 12.60 12.60 12.30 10,010 0 0.1
04/01/2016
12.60
 1,127,820 13.10 13.10 12.30 112,400 0 1.4
31/12/2015
13.10
 3,528,860 12.60 13.10 12.30 5,050 220 0.1
30/12/2015
12.60
 1,406,240 12 12.60 12 150,600 1,050 1.8
29/12/2015
12
 1,098,310 11.70 12.30 11.60 146,000 0 1.8
28/12/2015
11.70
 623,430 11.70 11.90 11.60 159,170 550 1.9
25/12/2015
11.70
 436,180 11.60 11.70 11.50 163,310 0 1.9
24/12/2015
11.60
 306,940 11.80 11.90 11.60 55,910 97,490 -0.5
23/12/2015
11.80
 560,750 11.90 11.90 11.60 53,770 0 0.6
22/12/2015
11.90
 1,124,980 11.70 11.90 11.60 109,540 191,160 -1.0
21/12/2015
11.70
 449,860 11.80 11.80 11.50 145,280 0 1.7
18/12/2015
11.80
 3,800,550 11.60 11.80 11.50 3,448,090 3,223,660 2.6
17/12/2015
11.60
 462,510 11.50 11.80 11.60 3,150 40,090 -0.4
16/12/2015
11.50
 898,850 11.50 11.70 11.30 1,150 197,440 -2.3
15/12/2015
11.50
 462,540 11.70 11.70 11.40 5,050 141,780 -1.6
14/12/2015
11.70
 669,640 12 12 11.50 26,300 32,200 -0.1
11/12/2015
12
 1,136,350 11.30 12 11.40 349,580 15,100 3.9
10/12/2015
11.30
 954,000 10.80 11.40 10.90 147,350 40,120 1.2
09/12/2015
10.80
 1,883,970 11.40 11.40 10.80 149,840 1,768,060 -17.7
08/12/2015
11.40
 267,360 11 11.40 10.90 1,100 99,960 -1.1
07/12/2015
11
 972,490 11.40 11.40 11 4,500 817,210 -9.0
04/12/2015
11.40
 621,810 11.50 11.60 11.20 0 472,790 -5.4
03/12/2015
11.50
 883,160 11.20 11.60 11.20 155,150 588,610 -5.0
02/12/2015
11.20
 652,480 10.90 11.20 10.80 1,000 508,580 -5.6
01/12/2015
10.90
 1,097,880 11 11.20 10.80 300 577,310 -6.3
30/11/2015
11
 1,199,520 11.70 11.70 10.90 5,100 918,120 -10.1
27/11/2015
11.70
 428,230 11.80 11.80 11.50 5,770 300,440 -3.4
26/11/2015
11.80
 465,740 12.10 12.10 11.70 10,610 3,300 0.1
25/11/2015
12.10
 509,990 12.30 12.30 12.10 7,100 181,520 -2.1
24/11/2015
12.30
 277,400 12.40 12.50 12.30 0 19,580 -0.2
23/11/2015
12.40
 468,320 12.30 12.50 12.30 120,830 178,600 -0.7
20/11/2015
12.30
 227,070 12.20 12.40 12.20 69,010 91,150 -0.3
19/11/2015
12.20
 182,650 12.30 12.50 12.20 1,000 35,200 -0.4
18/11/2015
12.30
 254,490 12.50 12.50 12.30 10,500 120,370 -1.4
17/11/2015
12.50
 218,500 12.50 12.60 12.40 18,300 63,000 -0.6
16/11/2015
12.50
 265,230 12.50 12.70 12.50 280,790 275,760 0.1
13/11/2015
12.50
 348,770 12.30 12.70 12.30 63,590 97,670 -0.4
12/11/2015
12.30
 700,990 12.70 12.70 12.20 5,050 452,870 -5.5
11/11/2015
12.70
 192,840 12.80 12.90 12.70 6,880 25,000 -0.2
10/11/2015
12.80
 384,380 12.90 12.90 12.70 21,650 250,810 -2.9
09/11/2015
12.90
 328,070 12.90 13 12.80 162,490 139,820 0.3
06/11/2015
12.90
 303,760 12.90 13.10 12.90 350 176,640 -2.3
05/11/2015
12.90
 376,870 13.10 13.10 12.90 7,500 96,180 -1.2
04/11/2015
13.10
 364,340 13.20 13.30 13.10 94,300 154,580 -0.8
03/11/2015
13.20
 261,830 13.20 13.40 13.20 10 67,980 -0.9
02/11/2015
13.20
 356,920 13.60 13.60 13.20 14,500 142,790 -1.7
30/10/2015
13.60
 669,010 13.70 13.70 13.30 519,620 518,590 0.0
29/10/2015
13.70
 1,053,360 13.50 13.70 13.10 404,570 256,980 2.0
28/10/2015
13.50
 534,760 13.70 13.90 13.50 44,500 111,310 -0.9
27/10/2015
13.70
 836,200 14.10 14.10 13.60 40,730 264,350 -3.1
26/10/2015
14.10
 434,050 14.30 14.50 14.10 280,000 438,670 -2.3
23/10/2015
14.30
 176,090 14.40 14.60 14.30 2,050 33,000 -0.4
22/10/2015
14.40
 751,460 14.10 14.70 14.10 95,100 0 1.4
21/10/2015
14.10
 423,800 14.20 14.40 14.10 1,800 500 0.0
20/10/2015
14.20
 675,580 14.70 14.70 14.20 19,060 387,300 -5.3
19/10/2015
14.70
 494,220 14.80 14.90 14.70 86,750 500 1.3
16/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/10/2015
14.80
 1,689,520 14.67 15.20 14 55,940 44,590 0.2
15/10/2015
14.67
 757,350 14.83 15.08 14.67 69,860 158,270 -1.6
14/10/2015
14.83
 510,240 15.08 15.17 14.83 289,020 100 5.2
13/10/2015
15.08
 430,230 15.17 15.17 15 209,310 1,280 3.8
12/10/2015
15.17
 759,930 15.08 15.25 14.83 538,040 0 9.7
09/10/2015
15.08
 682,170 15 15.42 15.08 225,020 100 4.1
08/10/2015
15
 1,030,610 14.58 15 14.50 531,810 3,200 9.3
07/10/2015
14.58
 1,213,000 14.08 14.67 14.17 584,910 200 10.1
06/10/2015
14.08
 489,890 13.92 14.08 13.83 7,400 8,170 -0.0
05/10/2015
13.92
 110,970 13.67 13.92 13.58 0 2,320 -0.0
02/10/2015
13.67
 242,630 13.83 13.92 13.67 0 139,730 -2.3
01/10/2015
13.83
 212,010 13.67 13.83 13.67 0 2,100 -0.0
30/09/2015
13.67
 403,810 13.58 13.83 13.58 158,980 65,140 1.5
29/09/2015
13.58
 152,450 13.58 13.83 13.50 28,660 44,540 -0.3
28/09/2015
13.58
 245,380 13.92 14 13.58 5,000 100,520 -1.6
25/09/2015
13.92
 358,980 13.67 14 13.67 0 3,100 -0.1
24/09/2015
13.67
 149,530 13.83 13.83 13.67 0 3,600 -0.1
23/09/2015
13.83
 243,140 13.92 13.92 13.58 18,310 200 0.3
22/09/2015
13.92
 80,440 13.83 14 13.67 5,860 500 0.1
21/09/2015
13.83
 234,570 13.58 13.83 13.58 26,200 400 0.4
18/09/2015
13.58
 979,340 13.33 14 13.33 587,360 555,810 0.5
17/09/2015
13.33
 81,850 13.50 13.58 13.17 12,500 400 0.2
16/09/2015
13.50
 623,160 13.08 13.50 13.08 0 475,200 -7.5
15/09/2015
13.08
 820,360 13.58 13.58 13.08 1,500 464,260 -7.3
14/09/2015
13.58
 72,560 13.67 13.92 13.58 0 1,710 -0.0
11/09/2015
13.67
 180,470 14 14 13.67 1,000 70,000 -1.1
10/09/2015
14
 377,830 14 14 13.75 211,820 16,010 3.3
09/09/2015
14
 240,510 13.58 14.08 13.67 42,420 2,200 0.7
08/09/2015
13.58
 194,360 13.42 13.58 13.33 0 78,240 -1.3
07/09/2015
13.42
 279,930 13.50 13.50 13.33 2,280 130,120 -2.1

Chính sách bảo mật | Điều khoản sử dụng |