Ngân hàng TMCP Sài Gòn Thương Tín (stb)

32.35
-0.15
(-0.46%)
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)
04/09/2015
13.50
 260,350 13.75 13.75 13.42 26,480 96,790 -1.1
03/09/2015
13.75
 577,520 13.83 13.83 13.25 2,000 452,870 -7.3
01/09/2015
13.83
 245,300 13.83 14 13.75 11,560 500 0.2
31/08/2015
13.83
 282,480 14.25 14.25 13.83 338,050 319,750 0.3
28/08/2015
14.25
 414,170 13.33 14.25 13.42 94,770 70,040 0.4
27/08/2015
13.33
 756,490 13.17 13.42 13.17 3,070 285,390 -4.5
26/08/2015
13.17
 1,020,150 12.92 13.25 12.92 8,440 884,940 -13.7
25/08/2015
12.92
 732,620 13.25 13.42 12.92 3,500 483,970 -7.7
24/08/2015
13.25
 585,430 13.83 14.17 12.92 279,200 391,760 -1.8
21/08/2015
13.83
 335,160 14.17 14.17 13.75 223,080 349,750 -2.1
20/08/2015
14.17
 712,640 14.25 14.25 14 1,160 280,380 -4.7
19/08/2015
14.25
 127,330 14.25 14.42 14.17 570 1,000 -0.0
18/08/2015
14.25
 534,530 14.33 14.33 14.08 228,220 173,220 0.9
17/08/2015
14.33
 465,330 14.50 14.50 14.17 180,140 46,550 2.3
14/08/2015
14.50
 837,380 14.75 14.75 14.17 222,940 300,760 -1.4
13/08/2015
14.75
 790,630 15.42 15.42 14.75 359,110 302,180 1.0
12/08/2015
15.42
 361,000 15.75 15.75 15.42 70,500 155,160 -1.6
11/08/2015
15.75
 1,105,930 15.83 15.83 15.42 597,970 12,860 11.0
10/08/2015
15.83
 393,150 15.92 15.92 15.42 130 2,300 -0.0
07/08/2015
15.92
 261,520 15.92 16.08 15.75 98,100 300 1.9
06/08/2015
15.92
 122,560 16.25 16.25 15.75 4,260 1,200 0.1
05/08/2015
16.25
 1,420,740 15.83 16.25 15.75 260,450 13,000 4.8
04/08/2015
15.83
 443,600 15.83 16.08 15.75 57,690 2,600 1.0
03/08/2015
15.83
 1,349,170 15.83 16 15.58 314,590 152,200 3.1
31/07/2015
15.83
 1,844,850 15.33 15.92 15.25 0 226,280 -4.2
30/07/2015
15.33
 606,120 15.25 15.33 15 241,710 293,270 -0.9
29/07/2015
15.25
 561,970 15.50 15.50 15.25 28,300 392,040 -6.7
28/07/2015
15.50
 305,280 15.83 15.83 15.50 24,000 12,610 0.2
27/07/2015
15.83
 492,880 15.42 15.83 15.42 203,420 111,500 1.7
24/07/2015
15.42
 187,090 15.75 15.75 15.42 203,280 197,880 0.1
23/07/2015
15.75
 198,440 15.83 15.92 15.67 0 11,000 -0.2
22/07/2015
15.83
 503,770 15.75 16 15.50 386,800 95,190 5.5
21/07/2015
15.75
 311,800 15.67 15.75 15.42 179,900 155,300 0.5
20/07/2015
15.67
 464,660 15.92 15.92 15.58 150,650 100,000 1.0
17/07/2015
15.92
 477,610 16.17 16.17 15.83 228,300 104,700 2.4
16/07/2015
16.17
 606,800 15.92 16.25 15.83 467,050 80,000 7.4
15/07/2015
15.92
 197,820 16.25 16.25 15.92 91,230 1,000 1.7
14/07/2015
16.25
 1,238,860 15.83 16.42 15.83 274,600 303,920 -0.5
13/07/2015
15.83
 973,750 16.42 16.42 15.83 5,310 110,760 -2.0
10/07/2015
16.42
 400,890 16.50 16.58 16.33 250,090 0 4.9
09/07/2015
16.50
 739,750 16.58 16.58 16.17 845,658 680,048 3.3
08/07/2015
16.58
 1,630,390 16.25 16.67 16 439,680 250,000 3.7
07/07/2015
16.25
 1,735,960 15.83 16.25 15.58 644,550 261,270 7.2
06/07/2015
15.83
 1,116,430 15.75 15.83 15.67 737,610 18,030 13.6
03/07/2015
15.75
 844,680 15.75 15.83 15.67 425,920 7,690 7.9
02/07/2015
15.75
 1,466,780 15.58 15.83 15.50 1,219,500 0 22.9
01/07/2015
15.58
 433,330 15.50 15.75 15.42 408,090 0 7.6
30/06/2015
15.50
 1,959,700 15.50 15.75 15.25 1,809,760 30,130 33.4
29/06/2015
15.50
 1,579,520 15.08 15.58 15 1,529,910 600 28.4
26/06/2015
15.08
 402,820 15.33 15.33 15.08 76,710 300 1.4
25/06/2015
15.33
 126,860 15.33 15.50 15.33 0 0 0
24/06/2015
15.33
 1,809,740 15.58 15.58 15.33 989,720 2,000 18.3
23/06/2015
15.58
 824,670 15.75 15.75 15.58 615,310 0 11.6
22/06/2015
15.75
 4,228,770 15.83 15.92 15.67 3,571,490 10,830 67.6
19/06/2015
15.83
 24,390,100 15.42 15.83 15.33 24,436,760 806,870 447.4
18/06/2015
15.42
 643,190 15.42 15.42 15.25 762,930 16,950 13.8
17/06/2015
15.42
 558,020 15.42 15.42 15.25 269,840 1,850 4.9
16/06/2015
15.42
 1,428,600 15.42 15.58 15.42 523,670 0 9.7
15/06/2015
15.42
 1,998,180 15.33 15.58 15.33 172,190 11,900 3.0
12/06/2015
15.33
 1,097,960 15.17 15.33 15.08 16,000 2,800 0.2
11/06/2015
15.17
 931,620 15.08 15.33 15 0 0 0
10/06/2015
15.08
 631,740 15.08 15.08 14.92 1,000 300,000 -5.4
09/06/2015
15.08
 1,323,290 15.33 15.42 14.92 2,000 200,000 -3.6
08/06/2015
15.33
 2,006,870 15.33 15.83 15.33 157,000 47,470 2.0
05/06/2015
15.33
 1,254,230 15 15.33 14.92 600 2,400 -0.0
04/06/2015
15
 517,910 15.08 15.25 15 0 7,950 -0.1
03/06/2015
15.08
 746,060 15.08 15.17 14.92 65,800 0 1.2
02/06/2015
15.08
 1,283,900 15.50 15.58 15 218,400 15,000 3.7
01/06/2015
15.50
 2,292,960 15.08 15.67 14.83 1,112,550 0 20.3
29/05/2015
15.08
 2,862,300 15.50 15.67 15 1,243,690 901,180 6.2
28/05/2015
15.50
 2,809,890 15.08 15.75 15 547,090 5,000 10.1
27/05/2015
15.08
 1,175,700 15.17 15.17 14.92 490,480 100,500 7.1
26/05/2015
15.17
 1,413,910 14.92 15.25 14.92 846,260 1,300 15.3
25/05/2015
14.92
 566,070 14.75 14.92 14.58 184,570 24,620 2.8
22/05/2015
14.75
 1,605,430 14.17 14.75 14.17 668,580 4,000 11.6
21/05/2015
14.17
 629,000 14 14.25 13.92 143,740 16,300 2.2
20/05/2015
14
 425,750 13.67 14 13.67 70,390 0 1.2
19/05/2015
13.67
 461,450 13.67 13.92 13.67 82,670 120,000 -0.6
18/05/2015
13.67
 914,850 13.67 13.67 13.08 18,880 83,330 -1.0
15/05/2015
13.67
 452,020 13.92 13.92 13.67 19,650 7,750 0.2
14/05/2015
13.92
 491,240 14 14 13.75 5,300 21,200 -0.3
13/05/2015
14
 392,480 14.17 14.25 14 8,000 0 0.1
12/05/2015
14.17
 518,410 14.25 14.33 14.08 7,900 133,370 -2.1
11/05/2015
14.25
 429,710 14.25 14.50 14.25 187,200 0 3.2
08/05/2015
14.25
 506,770 14.25 14.50 14.25 215,670 15,000 3.5
07/05/2015
14.25
 238,640 14.25 14.42 14.17 232,650 193,930 0.7
06/05/2015
14.25
 355,170 14.58 14.67 14.17 198,970 218,000 -0.3
05/05/2015
14.58
 752,180 14.25 14.58 14.17 272,890 13,170 4.5
04/05/2015
14.25
 920,220 14.92 14.92 14.25 429,250 52,000 6.6
27/04/2015
14.92
 506,850 14.67 14.92 14.75 203,910 0 3.6
24/04/2015
14.67
 1,129,840 14.17 14.75 14.17 286,930 50 5.0
23/04/2015
14.17
 1,121,440 14.50 14.50 14.17 201,730 200,140 0.0
22/04/2015
14.50
 956,280 14.83 14.83 14.50 219,930 0 3.9
21/04/2015
14.83
 993,270 14.92 15 14.75 186,950 33,310 2.7
20/04/2015
14.92
 776,190 15.17 15.17 14.92 189,800 1,000 3.4
17/04/2015
15.17
 1,463,320 15.33 15.42 15.08 320,360 50,700 4.9
16/04/2015
15.33
 1,386,090 15.25 15.42 15.17 420,390 21,500 7.3
15/04/2015
15.25
 1,216,740 15.42 15.42 15.25 125,380 16,720 2.0
14/04/2015
15.42
 590,830 15.42 15.67 15.33 149,740 14,210 2.5
13/04/2015
15.42
 511,490 15.58 15.75 15.42 89,200 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |