Ngân hàng TMCP Sài Gòn Thương Tín (stb)

33.10
-0.45
(-1.34%)
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
(2024-10-14) 		-0.35 -1.03% 354,777,900 -3,624,906 -131.3
33.40
35.80
33.55
2 tháng
(2024-09-13) 		3.75 12.58% 672,458,600 -1,527,536 -84.7
29.55
35.80
33.55
3 tháng
(2024-08-14) 		4.35 14.90% 821,947,100 7,854,634 195.8
28.95
35.80
33.55
6 tháng
(2024-05-16) 		5.15 18.13% 1,566,100,400 -11,100,762 -354.5
27.20
35.80
33.55
12 tháng
(2023-11-20) 		4.35 14.90% 3,775,884,100 -35,763,540 -977.4
26.30
35.80
33.55
24 tháng
(2022-11-23) 		16.05 91.71% 8,575,126,600 -27,552,730 -1,430.1
17.50
35.80
33.55
36 tháng
(2021-11-29) 		3.65 12.21% 13,056,184,200 82,499,446 1,649.4
14.85
35.85
33.55
60 tháng
(2019-12-09) 		23.60 237.19% 22,719,470,910 176,098,230 5,201.7
7.30
35.85
33.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2013
13.62
 1,421,600 13.46 13.62 13.23 39,630 578,320 -9.1
22/08/2013
13.46
 502,330 13.46 13.46 13.30 0 174,050 -2.9
21/08/2013
13.46
 141,610 13.46 13.46 13.30 1,500 14,750 -0.2
20/08/2013
13.46
 307,270 13.46 13.46 13.23 0 214,980 -3.6
19/08/2013
13.46
 550,850 13.46 13.46 13.30 43,500 480,110 -7.4
16/08/2013
13.46
 225,410 13.46 13.46 13.30 20,000 133,000 -1.9
15/08/2013
13.46
 55,220 13.46 13.46 13.30 3,000 12,940 -0.2
14/08/2013
13.46
 48,940 13.46 13.46 13.30 2,800 18,610 -0.3
13/08/2013
13.46
 81,000 13.38 13.46 13.23 1,050 17,000 -0.3
12/08/2013
13.38
 69,080 13.46 13.46 13.30 0 12,580 -0.2
09/08/2013
13.46
 164,530 13.46 13.46 13.30 500 48,000 -0.8
08/08/2013
13.46
 33,090 13.54 13.54 13.38 500 10,000 -0.2
07/08/2013
13.54
 289,080 13.38 13.54 13.30 900 112,600 -1.9
06/08/2013
13.38
 101,840 13.54 13.54 13.38 52,590 46,340 0.1
05/08/2013
13.54
 103,740 13.54 13.54 13.38 48,690 37,800 0.2
02/08/2013
13.54
 143,610 13.54 13.54 13.38 53,600 35,640 0.3
01/08/2013
13.54
 247,020 13.54 13.54 13.38 23,240 0 0.4
31/07/2013
13.54
 259,220 13.62 13.62 13.38 1,200 105,510 -1.8
30/07/2013
13.62
 421,830 13.54 13.62 13.38 2,000 220 0.0
29/07/2013
13.54
 280,780 13.54 13.54 13.30 0 70 -0.0
26/07/2013
13.54
 422,910 13.54 13.54 13.30 0 140,600 -2.4
25/07/2013
13.54
 180,570 13.54 13.54 13.30 0 58,120 -1.0
24/07/2013
13.54
 490,460 13.54 13.54 13.30 2,000 191,850 -3.2
23/07/2013
13.54
 88,480 13.54 13.54 13.30 2,000 10,020 -0.1
22/07/2013
13.54
 52,890 13.46 13.54 13.38 0 1,830 -0.0
19/07/2013
13.46
 106,210 13.54 13.54 13.38 13,320 0 0.2
18/07/2013
13.54
 86,990 13.54 13.54 13.46 8,600 44,589 -0.6
17/07/2013
13.54
 357,320 13.62 13.70 13.54 0 243,640 -4.1
16/07/2013
13.62
 97,250 13.62 13.70 13.54 0 35,260 -0.6
15/07/2013
13.62
 128,170 13.70 13.86 13.62 23,500 78,700 -0.9
12/07/2013
13.70
 96,710 13.70 13.78 13.70 2,000 23,000 -0.4
11/07/2013
13.70
 121,750 13.54 13.70 13.54 1,920 100,650 -1.7
10/07/2013
13.54
 383,260 13.94 13.94 13.54 1,000 358,840 -6.2
09/07/2013
13.94
 117,420 13.94 13.94 13.78 10 34,170 -0.6
08/07/2013
13.94
 156,510 13.94 13.94 13.78 0 37,500 -0.7
05/07/2013
13.94
 119,970 13.94 13.94 13.86 930 0 0.0
04/07/2013
13.94
 209,910 13.94 13.94 13.86 500 132,260 -2.3
03/07/2013
13.94
 232,180 13.94 13.94 13.78 0 117,760 -2.1
02/07/2013
13.94
 128,670 13.94 13.94 13.86 0 990 -0.0
01/07/2013
13.94
 362,580 13.94 13.94 13.78 0 52,700 -0.9
28/06/2013
13.94
 281,340 13.94 13.94 13.78 0 0 0
27/06/2013
13.94
 706,280 13.94 13.94 13.54 150 237,610 -4.1
26/06/2013
13.94
 1,895,720 13.94 13.94 13.46 1,150 1,337,910 -22.9
25/06/2013
13.94
 1,652,410 13.94 13.94 13.46 0 881,990 -15.2
24/06/2013
13.94
 1,182,470 13.94 13.94 13.46 10,000 832,590 -14.1
21/06/2013
13.94
 4,163,720 13.94 14.02 13.86 220,000 3,823,670 -63.0
20/06/2013
13.94
 1,792,480 13.62 13.94 13.38 0 1,083,330 -18.9
19/06/2013
13.62
 979,420 13.54 13.62 13.38 600 869,730 -14.7
18/06/2013
13.54
 1,115,400 13.54 13.54 12.83 0 682,850 -11.2
17/06/2013
13.54
 882,180 13.15 13.54 12.75 500 652,580 -10.7
14/06/2013
13.15
 750,610 13.62 13.62 13.15 2,360 710,570 -11.7
13/06/2013
13.62
 214,010 13.54 13.70 13.38 860 79,840 -1.3
12/06/2013
13.54
 581,530 13.78 13.86 13.54 30,900 516,340 -8.3
11/06/2013
13.78
 347,730 13.70 13.86 13.70 198,090 87,520 1.9
10/06/2013
13.70
 359,620 13.94 14.02 13.70 40 264,010 -4.6
07/06/2013
13.94
 133,210 13.86 13.94 13.78 90 21,280 -0.4
06/06/2013
13.86
 79,200 13.86 13.86 13.70 0 4,000 -0.1
05/06/2013
13.86
 286,370 13.94 13.94 13.70 83,120 193,280 -1.9
04/06/2013
13.94
 310,660 14.02 14.10 13.94 29,100 179,720 -2.6
03/06/2013
14.02
 297,630 14.18 14.18 13.94 33,600 170,000 -2.4
31/05/2013
14.18
 399,120 14.18 14.26 14.10 6,090 167,280 -2.9
30/05/2013
14.18
 120,800 14.02 14.18 14.02 14,150 0 0.3
29/05/2013
14.02
 139,600 14.02 14.18 14.02 26,850 11,000 0.3
28/05/2013
14.02
 354,600 14.18 14.34 13.94 42,100 321,450 -4.9
27/05/2013
14.18
 202,500 14.02 14.58 14.02 3,100 100,000 -1.7
24/05/2013
14.02
 486,900 14.50 14.58 14.02 1,100 419,780 -7.4
23/05/2013
14.50
 344,110 14.58 14.82 14.50 2,700 320,500 -5.8
22/05/2013
14.58
 170,960 15.14 15.30 14.58 39,570 86,690 -0.8
21/05/2013
15.14
 123,050 15.22 15.38 15.14 3,200 11,300 -0.2
20/05/2013: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
20/05/2013
15.22
 183,610 14.82 15.30 14.90 11,900 39,620 -0.5
17/05/2013
14.82
 313,910 14.88 14.95 14.75 3,000 147,010 -3.1
16/05/2013
14.88
 622,300 14.88 15.02 14.88 100,610 177,000 -1.7
15/05/2013
14.88
 255,090 15.02 15.02 14.88 500 60,000 -1.3
14/05/2013
15.02
 429,970 15.02 15.02 14.88 149,790 122,600 0.6
13/05/2013
15.02
 182,280 14.95 15.02 14.88 33,280 48,000 -0.3
10/05/2013
14.95
 438,510 14.88 15.02 14.82 24,000 108,500 -1.9
09/05/2013
14.88
 90,640 14.88 14.95 14.82 21,370 30,230 -0.2
08/05/2013
14.88
 370,820 14.82 14.95 14.82 78,390 95,750 -0.4
07/05/2013
14.82
 325,570 14.82 14.95 14.75 105,100 97,680 0.2
06/05/2013
14.82
 271,510 14.61 14.82 14.41 220 69,130 -1.5
03/05/2013
14.61
 60,420 14.68 14.68 14.27 0 15,500 -0.3
02/05/2013
14.68
 156,810 14.68 14.68 14.48 8,240 49,800 -0.9
26/04/2013
14.68
 414,900 14.41 14.68 14.41 0 249,390 -5.4
25/04/2013
14.41
 141,180 14.27 14.48 14.27 630 44,790 -0.9
24/04/2013
14.27
 395,920 14.27 14.34 14.27 8,240 343,130 -7.0
23/04/2013
14.27
 447,650 14.14 14.27 13.86 0 289,120 -6.0
22/04/2013
14.14
 292,240 14.20 14.20 13.80 0 223,760 -4.6
18/04/2013
14.20
 433,000 14.20 14.20 13.73 2,330 321,520 -6.5
17/04/2013
14.20
 420,780 13.86 14.20 13.73 0 880 -0.0
16/04/2013
13.86
 236,260 14.20 14.20 13.80 0 198,400 -4.0
15/04/2013
14.20
 51,980 14.48 14.48 14.07 0 0 0
12/04/2013
14.48
 333,190 14.54 14.54 14.00 900 112,010 -2.3
11/04/2013
14.54
 443,050 13.66 14.54 13.66 82,990 295,520 -4.3
10/04/2013
13.66
 397,830 14.48 14.54 13.66 8,560 353,570 -7.0
09/04/2013
14.48
 126,730 14.82 14.82 14.48 0 86,000 -1.8
08/04/2013
14.82
 128,880 14.54 14.88 14.34 111,840 19,740 2.0
05/04/2013
14.54
 195,860 14.48 14.82 14.34 116,480 19,500 2.1
04/04/2013
14.48
 131,840 14.41 14.61 14.07 114,620 65,530 1.0
03/04/2013
14.41
 185,550 14.75 14.82 14.41 118,340 99,590 0.4
02/04/2013
14.75
 383,330 14.75 14.82 14.41 238,600 74,990 3.6

Chính sách bảo mật | Điều khoản sử dụng |