Ngân hàng TMCP Sài Gòn Thương Tín (stb)

30.85
0.35
(1.15%)
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
(2024-08-21) 		0.90 3.01% 181,196,800 12,519,851 378.5
29.20
30.85
30.85
2 tháng
(2024-07-22) 		0.85 2.83% 370,419,200 5,586,301 186.3
27.20
30.85
30.85
3 tháng
(2024-06-24) 		1.35 4.58% 560,293,300 -1,180,726 -14.1
27.20
30.85
30.85
6 tháng
(2024-03-25) 		0 0% 1,614,318,400 -22,730,244 -640.0
26.80
32
30.85
12 tháng
(2023-09-26) 		-0.50 -1.59% 3,838,709,300 -20,042,514 -475.7
26.30
32
30.85
24 tháng
(2022-10-03) 		11.65 60.68% 8,843,266,000 -800,160 -890.3
14.85
33.30
30.85
36 tháng
(2021-10-06) 		5.35 20.98% 13,103,215,400 117,925,663 2,691.1
14.85
35.85
30.85
60 tháng
(2019-10-17) 		19.95 183.03% 22,222,135,280 176,250,727 5,396.3
7.30
35.85
30.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2012
17.13
 895,450 17.06 17.33 16.79 281,000 13,359,954 -326.9
18/04/2012
17.06
 1,404,330 16.85 17.67 16.65 257,800 20,117,520 -496.4
17/04/2012
16.85
 773,270 16.99 16.99 16.85 160,560 39,000 3.0
16/04/2012
16.99
 1,438,540 17.33 17.33 16.51 117,490 15,020 2.5
13/04/2012
17.33
 2,369,110 18.01 18.28 17.33 799,200 7,450 20.7
12/04/2012
18.01
 2,277,070 17.19 18.01 17.19 204,020 79,430 3.3
11/04/2012
17.19
 1,188,800 16.79 17.19 16.85 281,820 8,610 6.8
10/04/2012
16.79
 1,491,580 16.38 16.85 16.31 490,970 33,370 11.2
09/04/2012
16.38
 995,180 16.31 16.51 16.38 66,810 21,140 1.1
06/04/2012
16.31
 2,488,940 15.84 16.45 15.90 412,260 12,492,830 -267.5
05/04/2012
15.84
 841,550 15.63 15.84 15.50 58,050 2,706,200 -57.9
04/04/2012
15.63
 544,660 15.63 15.63 15.56 415,300 5,000 9.4
03/04/2012
15.63
 844,580 15.77 15.77 15.50 638,340 541,000 2.7
30/03/2012
15.77
 822,590 15.90 15.97 15.77 655,720 400,000 6.0
29/03/2012
15.90
 1,392,290 15.97 16.04 15.84 1,040,370 18,230 24.0
28/03/2012
15.97
 1,406,270 15.84 16.04 15.70 1,155,360 1,000 27.0
27/03/2012
15.84
 3,065,180 16.31 16.31 15.84 2,009,790 100,760 45.3
26/03/2012
16.31
 1,419,900 16.11 16.31 15.97 1,297,220 500 30.9
23/03/2012
16.11
 992,020 15.97 16.18 15.84 696,030 26,930 15.7
22/03/2012
15.97
 607,020 16.11 16.11 15.63 503,900 34,600 11.0
21/03/2012
16.11
 1,713,070 15.84 16.24 15.84 1,216,620 11,330 28.6
20/03/2012
15.84
 2,265,050 16.04 16.04 15.63 1,899,180 0 44.0
19/03/2012
16.04
 1,795,030 16.38 16.38 15.97 1,611,420 75,600 36.4
16/03/2012
16.38
 11,121,860 15.84 16.38 15.56 11,362,120 2,860,700 201.7
15/03/2012
15.84
 6,994,260 15.16 15.84 15.02 6,786,130 356,030 146.8
14/03/2012
15.16
 4,538,060 14.48 15.16 14.82 4,133,420 26,700 91.2
13/03/2012
14.48
 2,508,100 13.80 14.48 14.07 1,778,560 1,191,930 12.5
12/03/2012
13.80
 7,206,980 13.25 13.80 12.78 4,466,520 4,700,460 -4.3
09/03/2012
13.25
 3,225,410 13.93 13.93 13.25 303,810 2,273,360 -38.4
08/03/2012
13.93
 398,410 14.61 14.61 13.93 123,070 70,930 1.1
07/03/2012
14.61
 3,018,920 15.36 15.36 14.61 299,310 1,053,710 -16.2
06/03/2012
15.36
 2,067,260 15.84 16.58 15.16 597,640 126,610 10.9
05/03/2012
15.84
 2,126,460 15.09 15.84 15.29 948,480 189,770 17.8
02/03/2012
15.09
 2,953,510 14.95 15.22 14.82 1,494,890 615,820 19.5
01/03/2012
14.95
 3,154,410 15.29 15.36 14.82 1,225,760 22,313,543 -485.6
29/02/2012
15.29
 5,872,010 14.61 15.29 14.41 2,120,070 11,340 46.9
28/02/2012
14.61
 3,887,940 13.93 14.61 14.27 1,990,720 138,420 39.8
27/02/2012
13.93
 1,210,940 13.32 13.93 13.52 318,730 286,400 0.7
24/02/2012
13.32
 2,250,670 12.71 13.32 12.51 91,440 257,130 -3.2
23/02/2012
12.71
 1,414,530 12.91 12.91 12.51 345,640 101,000 4.6
22/02/2012
12.91
 1,635,490 12.91 12.98 12.44 309,000 40 5.8
21/02/2012
12.91
 1,513,840 13.12 13.73 12.51 160 39,510 -0.8
20/02/2012
13.12
 442,830 12.51 13.12 12.91 9,000 2,460 0.1
17/02/2012
12.51
 774,480 12.30 12.71 12.23 72,230 60,150 0.2
16/02/2012
12.30
 6,224,970 12.91 12.91 12.30 144,150 1,622,900 -26.8
15/02/2012
12.91
 570,340 13.52 13.52 12.91 1,250 0 0.0
14/02/2012
13.52
 1,813,090 14.20 14.20 13.52 1,042,000 9,200 20.6
13/02/2012
14.20
 1,398,820 14.88 15.50 14.20 218,700 3,000 4.7
10/02/2012
14.88
 2,456,780 14.34 15.02 14.34 33,760 1,042,800 -22.2
09/02/2012
14.34
 3,770,560 13.66 14.34 14.20 1,200,000 609,480 12.5
08/02/2012
13.66
 2,972,330 13.05 13.66 12.98 975,000 71,000 18.0
07/02/2012
13.05
 1,144,320 12.98 13.05 12.91 0 1,612,596 -31.4
06/02/2012
12.98
 1,557,150 12.71 12.98 12.64 0 310 -0.0
03/02/2012
12.71
 1,620,270 12.84 12.91 12.71 1,010 4,000 -0.1
02/02/2012
12.84
 1,808,830 12.91 13.05 12.84 5,050 6,570 -0.0
01/02/2012
12.91
 858,130 12.91 12.98 12.84 1,200 0 0.0
31/01/2012
12.91
 1,198,700 12.57 12.91 12.57 130 103,050 -1.9
30/01/2012
12.57
 1,186,280 12.23 12.57 12.23 6,400 100,000 -1.7
20/01/2012
12.23
 631,940 12.23 12.37 12.17 5,500 56,400 -0.9
19/01/2012
12.23
 901,580 12.17 12.30 12.03 0 110,000 -2.0
18/01/2012
12.17
 778,150 12.03 12.17 11.96 500 153,100 -2.7
17/01/2012
12.03
 1,136,120 12.03 12.10 11.96 2,300 53,130 -0.9
16/01/2012
12.03
 1,346,180 12.03 12.10 11.83 560 179,000 -3.1
13/01/2012
12.03
 1,793,280 12.03 12.10 11.96 7,000 125,810 -2.1
12/01/2012
12.03
 4,439,840 12.17 12.30 11.89 135,000 1,418,930 -23.0
11/01/2012
12.17
 3,729,860 11.83 12.30 11.96 10,000 461,610 -8.1
10/01/2012
11.83
 2,776,750 11.42 11.96 11.15 940,840 4,083,700 -55.5
09/01/2012
11.42
 3,524,980 10.87 11.42 10.81 40,950 103,641,665 -1,657.7
06/01/2012
10.87
 3,081,380 10.74 10.87 10.60 266,270 870,370 -9.6
05/01/2012
10.74
 1,813,900 10.87 10.87 10.67 0 191,170 -3.0
04/01/2012
10.87
 2,845,110 10.53 10.87 10.33 20 317,640 -5.0
03/01/2012
10.53
 957,240 10.26 10.53 10.06 11,430 586,720 -8.8
30/12/2011
10.26
 3,603,740 10.26 10.33 10.06 1,096,270 1,459,290 -5.7
29/12/2011
10.26
 2,163,440 10.26 10.26 9.79 100 1,137,000 -17.1
28/12/2011
10.26
 1,398,720 10.74 10.74 10.26 0 4,558,210 -70.4
27/12/2011
10.74
 5,543,810 10.40 10.74 10.19 1,130 18,702,150 -288.1
26/12/2011
10.40
 2,331,330 10.33 10.53 10.19 10,880 4,953,550 -74.1
23/12/2011
10.33
 2,226,200 10.33 10.47 10.06 0 100,100 -1.5
22/12/2011
10.33
 2,131,580 10.19 10.33 10.13 0 147,080 -2.2
21/12/2011
10.19
 1,427,280 10.06 10.19 9.99 0 7,002,100 -105.7
20/12/2011
10.06
 1,434,790 9.99 10.06 9.92 0 4,300 -0.1
19/12/2011
9.99
 817,160 10.06 10.13 9.99 0 36,610 -0.5
16/12/2011
10.06
 1,482,350 10.06 10.13 9.99 3,000 200 0.0
15/12/2011
10.06
 3,413,980 10.06 10.06 9.85 0 1,249,790 -18.4
14/12/2011
10.06
 2,249,370 10.06 10.06 9.92 0 1,950,593 -27.8
13/12/2011
10.06
 1,527,890 10.06 10.19 9.85 100 1,213,383 -18.3
12/12/2011
10.06
 3,264,990 9.58 10.06 9.51 0 1,505,000 -22.1
09/12/2011
9.58
 1,130,220 9.51 9.65 9.45 100 4,940 -0.1
08/12/2011
9.51
 1,216,460 9.45 9.58 9.38 350 151,860 -2.1
07/12/2011
9.45
 2,648,620 9.38 9.51 9.11 4,000 195,410 -2.6
06/12/2011
9.38
 885,660 9.31 9.45 9.17 0 17,710 -0.2
05/12/2011
9.31
 1,150,460 9.45 9.51 9.24 0 0 0
02/12/2011
9.45
 1,553,120 9.79 9.79 9.45 0 1,025,726 -14.7
01/12/2011
9.79
 2,380,750 9.79 9.79 9.65 4,200 401,440 -5.7
30/11/2011
9.79
 2,090,810 9.72 9.79 9.51 200 700,000 -10.1
29/11/2011
9.72
 1,126,200 9.72 9.72 9.51 0 1,350,390 -19.3
28/11/2011
9.72
 2,000,670 9.92 9.92 9.58 2,050 6,750 -0.1
25/11/2011
9.92
 2,324,110 10.06 10.06 9.58 2,000 2,098,900 -31.0
24/11/2011
10.06
 2,540,450 10.26 10.26 9.99 3,000 3,054,420 -47.0
23/11/2011
10.26
 1,195,140 10.53 10.53 10.13 0 4,905,000 -77.5

Chính sách bảo mật | Điều khoản sử dụng |