Ngân hàng TMCP Sài Gòn Thương Tín (stb)

32.95
-0.45
(-1.35%)
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)
11/11/2014
15.92
 406,370 16 16.08 15.75 268,160 9,810 5.0
10/11/2014
16
 316,260 15.75 16 15.67 256,540 16,040 4.6
07/11/2014
15.75
 169,450 15.75 15.83 15.67 163,850 38,300 2.4
06/11/2014
15.75
 149,160 15.67 15.83 15.67 91,480 63,360 0.5
05/11/2014
15.67
 197,670 15.75 15.83 15.58 135,160 66,190 1.3
04/11/2014
15.75
 237,030 15.92 16 15.75 118,290 117,040 0.0
03/11/2014
15.92
 306,000 15.92 16.33 15.83 153,310 28,910 2.4
31/10/2014
15.92
 972,270 15.50 15.92 15.33 669,120 114,950 10.5
30/10/2014
15.50
 251,110 15.42 15.50 15.25 239,900 101,080 2.6
29/10/2014
15.42
 251,270 15.25 15.42 15.08 181,230 78,810 1.9
28/10/2014
15.25
 353,590 15 15.25 14.92 250,650 165,000 0.0
27/10/2014
15
 381,160 15.17 15.17 14.92 72,340 157,620 -1.5
24/10/2014
15.17
 116,900 15.17 15.25 15.08 21,300 0 0.4
23/10/2014
15.17
 374,700 15.25 15.25 15.08 83,600 176,360 -1.7
22/10/2014
15.25
 224,860 15.25 15.33 15.17 47,790 186,970 -2.5
21/10/2014
15.25
 621,430 15.33 15.33 15.17 381,640 761,940 -6.9
20/10/2014
15.33
 544,120 15.25 15.42 15.25 353,520 467,640 -2.1
17/10/2014
15.25
 513,110 15.50 15.50 15.17 197,830 569,510 -6.8
16/10/2014
15.50
 730,500 15.75 15.75 15.17 237,510 591,260 -6.5
15/10/2014
15.75
 470,800 15.17 15.75 15.25 522,450 639,200 -2.2
14/10/2014
15.17
 241,550 15.50 15.58 15.17 10,300 70,830 -1.1
13/10/2014
15.50
 162,900 15.67 15.83 15.42 2,300 13,550 -0.2
10/10/2014
15.67
 127,480 15.83 15.92 15.67 246,190 152,050 1.8
09/10/2014
15.83
 246,220 15.67 15.83 15.67 295,080 138,820 3.0
08/10/2014
15.67
 86,170 15.83 15.83 15.67 489,830 479,340 0.2
07/10/2014
15.83
 184,300 15.92 15.92 15.67 120,300 52,340 1.3
06/10/2014
15.92
 365,740 15.67 15.92 15.58 26,700 80,000 -1.0
03/10/2014
15.67
 450,720 15.92 15.92 15.67 33,180 287,660 -4.8
02/10/2014
15.92
 314,250 15.92 15.92 15.75 600,980 560,680 0.8
01/10/2014
15.92
 401,870 15.92 16 15.83 291,550 116,630 3.3
30/09/2014
15.92
 1,281,360 15.83 16 15.75 1,205,950 452,860 14.3
29/09/2014
15.83
 368,880 15.58 15.92 15.50 223,000 33,920 3.6
26/09/2014
15.58
 64,080 15.67 15.75 15.58 39,220 0 0.7
25/09/2014
15.67
 141,050 15.58 15.75 15.50 26,170 8,000 0.3
24/09/2014
15.58
 1,233,530 16 16 15.58 932,370 631,280 5.7
23/09/2014
16
 727,590 15.50 16.08 15.50 627,250 14,300 11.7
22/09/2014
15.50
 197,140 15.42 15.67 15.50 51,790 0 1.0
19/09/2014
15.42
 3,753,890 15.92 15.92 15 717,680 3,665,230 -54.5
18/09/2014
15.92
 224,590 15.83 16 15.75 48,850 111,750 -1.2
17/09/2014
15.83
 262,560 16 16 15.83 53,240 13,750 0.8
16/09/2014
16
 218,980 16.25 16.25 15.92 39,050 84,770 -0.9
15/09/2014
16.25
 184,250 16.42 16.42 16.25 182,460 98,960 1.6
12/09/2014
16.42
 348,410 16.50 16.50 16.25 227,250 0 4.5
11/09/2014
16.50
 270,330 16.67 16.67 16.42 151,470 111,010 0.8
10/09/2014
16.67
 588,890 16.33 16.92 16.17 462,410 20,000 8.7
09/09/2014
16.33
 574,430 16.42 16.50 16.25 448,690 2,030 8.8
08/09/2014
16.42
 491,890 16.33 16.42 16.25 372,580 8,490 7.1
05/09/2014
16.33
 535,950 16.25 16.42 16.17 257,910 20,000 4.6
04/09/2014
16.25
 285,280 16.25 16.33 16.08 198,800 0 3.9
03/09/2014
16.25
 406,360 16.17 16.42 16.17 164,420 30,820 2.6
29/08/2014
16.17
 668,950 15.83 16.17 15.92 102,010 0 2.0
28/08/2014
15.83
 147,500 15.67 15.83 15.67 405,000 385,000 0.4
27/08/2014
15.67
 243,640 15.75 15.83 15.67 33,700 41,610 -0.1
26/08/2014
15.75
 603,760 16 16 15.58 20,930 194,760 -3.3
25/08/2014
16
 294,210 15.83 16.08 15.83 97,790 2,670 1.8
22/08/2014
15.83
 283,400 15.92 16 15.83 53,840 0 1.0
21/08/2014
15.92
 175,400 15.92 16 15.83 13,490 10,710 0.1
20/08/2014
15.92
 58,890 16 16 15.83 4,540 0 0.1
19/08/2014
16
 158,050 16 16.17 15.92 200 21,690 -0.4
18/08/2014
16
 122,690 16 16 15.83 0 0 0
15/08/2014
16
 41,970 16.17 16.17 15.92 0 0 0
14/08/2014
16.17
 517,290 15.92 16.17 15.83 47,300 161,280 -2.2
13/08/2014
15.92
 113,660 15.75 15.92 15.75 0 0 0
12/08/2014
15.75
 274,830 15.92 16 15.75 1,200 83,310 -1.6
11/08/2014
15.92
 451,490 16.08 16.08 15.83 169,180 216,170 -0.9
08/08/2014
16.08
 228,740 16.25 16.25 15.92 0 13,660 -0.3
07/08/2014
16.25
 312,540 16.25 16.25 16 47,940 225,460 -3.4
06/08/2014
16.25
 207,280 16.25 16.33 16.17 10,000 7,980 0.0
05/08/2014
16.25
 567,220 16.25 16.25 16.08 169,780 150,000 0.4
04/08/2014
16.25
 80,550 16.33 16.33 16 14,090 0 0.3
01/08/2014
16.33
 161,370 16.42 16.42 16.17 12,720 0 0.2
31/07/2014
16.42
 173,240 16.33 16.42 16.25 31,430 10,000 0.4
30/07/2014
16.33
 138,730 16.58 16.58 16.33 36,900 0 0.7
29/07/2014
16.58
 365,280 16.67 16.67 16.33 120,530 0 2.4
28/07/2014
16.67
 215,720 16.75 16.75 16.42 77,360 9,860 1.3
25/07/2014
16.75
 297,870 16.92 16.92 16.75 168,710 0 3.4
24/07/2014
16.92
 442,210 16.75 16.92 16.75 384,340 135,080 5.1
23/07/2014
16.75
 168,300 16.83 16.83 16.75 2,720 30,800 -0.6
22/07/2014
16.83
 78,830 16.92 17 16.83 0 0 0
21/07/2014
16.92
 232,130 17 17.08 16.92 85,070 0 1.7
18/07/2014
17
 817,230 16.83 17.08 16.83 448,470 195,440 5.2
17/07/2014
16.83
 243,750 16.92 16.92 16.83 48,000 4,520 0.9
16/07/2014
16.92
 650,640 16.92 17 16.83 151,580 1,080 3.1
15/07/2014
16.92
 295,840 16.92 17 16.83 110,220 0 2.2
14/07/2014
16.92
 219,510 16.75 16.92 16.75 85,700 10,900 1.5
11/07/2014
16.75
 296,980 16.83 16.83 16.67 51,400 1,490 1.0
10/07/2014
16.83
 399,550 16.92 16.92 16.75 77,200 15,080 1.3
09/07/2014
16.92
 169,390 17 17 16.92 3,030 0 0.1
08/07/2014
17
 240,380 17.08 17.08 16.92 0 10,160 -0.2
07/07/2014
17.08
 568,250 17 17.17 17 162,700 2,130 3.3
04/07/2014
17
 333,980 17 17.08 16.92 28,360 0 0.6
03/07/2014
17
 524,650 16.92 17.08 16.83 300 152,280 -3.1
02/07/2014
16.92
 362,440 17.08 17.08 16.92 84,010 84,030 0.0
01/07/2014
17.08
 433,790 17.17 17.17 17 260,040 9,740 5.1
30/06/2014
17.17
 487,780 17.17 17.25 17.17 104,220 214,040 -2.3
27/06/2014
17.17
 441,210 17.25 17.33 17.17 173,930 97,930 1.6
26/06/2014
17.25
 532,960 17.17 17.25 17.08 290,260 250,000 0.8
25/06/2014
17.17
 675,160 17.17 17.25 17.08 205,520 300,000 -1.9
24/06/2014
17.17
 762,880 17.17 17.33 16.92 445,160 362,460 1.7
23/06/2014
17.17
 437,680 17.92 17.92 17.17 94,670 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |