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
(2024-08-20) 		0.85 2.87% 164,351,300 11,106,251 333.8
29.20
30.55
30.50
2 tháng
(2024-07-22) 		0.50 1.67% 347,160,300 3,685,201 127.1
27.20
30.55
30.50
3 tháng
(2024-06-21) 		-0.15 -0.49% 548,488,300 -2,986,323 -70.2
27.20
30.65
30.50
6 tháng
(2024-03-25) 		-0.35 -1.13% 1,591,059,500 -24,631,344 -699.2
26.80
32
30.50
12 tháng
(2023-09-25) 		-1.15 -3.63% 3,841,113,200 -22,773,314 -561.6
26.30
32
30.50
24 tháng
(2022-09-30) 		9.90 48.06% 8,836,497,600 -1,744,651 -929.7
14.85
33.30
30.50
36 tháng
(2021-10-05) 		4.75 18.45% 13,093,435,300 117,035,863 2,657.1
14.85
35.85
30.50
60 tháng
(2019-10-16) 		19.45 176.02% 22,201,265,360 174,338,857 5,337.1
7.30
35.85
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2010
10.60
 1,208,320 10.65 10.75 10.60 78,900 0 1.7
15/04/2010
10.65
 1,775,920 10.70 10.75 10.60 0 0 0
14/04/2010
10.70
 1,798,760 10.70 10.75 10.60 0 0 0
13/04/2010
10.70
 1,493,600 10.75 10.80 10.65 140,000 157,830 -0.4
12/04/2010
10.75
 1,971,210 10.80 10.85 10.75 31,760 101,100 -1.5
09/04/2010
10.80
 1,988,810 10.75 10.89 10.75 0 0 0
08/04/2010
10.75
 1,339,300 10.89 10.89 10.75 15,600 0 0.3
07/04/2010
10.89
 1,775,930 10.85 10.89 10.80 139,930 0 3.1
06/04/2010
10.85
 2,191,010 10.75 10.85 10.75 2,560 9,560 -0.2
05/04/2010
10.75
 1,544,520 10.75 10.89 10.75 173,770 0 3.9
02/04/2010
10.75
 1,621,940 10.85 10.89 10.75 0 15,600 -0.3
01/04/2010
10.85
 2,471,370 10.60 10.99 10.55 0 139,930 -3.0
31/03/2010
10.60
 1,612,840 10.65 10.75 10.60 0 2,550 -0.1
30/03/2010
10.65
 2,430,140 10.80 10.85 10.65 0 173,770 -3.8
29/03/2010
10.80
 1,978,560 10.85 10.94 10.80 2,500 0 0.1
26/03/2010
10.85
 1,734,150 10.94 10.94 10.85 0 0 0
25/03/2010
10.94
 2,814,130 11.09 11.09 10.94 0 0 0
24/03/2010
11.09
 1,224,340 10.99 11.14 10.99 7,600 0 0.2
23/03/2010
10.99
 2,242,520 11.04 11.19 10.94 6,000 2,500 0.1
22/03/2010
11.04
 1,941,960 11.04 11.14 10.99 570 0 0.0
19/03/2010
11.04
 2,427,150 11.19 11.19 11.04 0 0 0
18/03/2010
11.19
 2,026,360 11.19 11.24 11.09 50 7,600 -0.2
17/03/2010
11.19
 2,660,440 11.28 11.33 11.14 14,970 6,000 0.2
16/03/2010
11.28
 3,329,710 11.63 11.63 11.28 690 570 0.0
15/03/2010
11.63
 2,836,720 11.68 11.82 11.63 550 0 0.0
12/03/2010
11.68
 2,251,590 11.58 11.68 11.58 280 0 0.0
11/03/2010
11.58
 2,568,640 11.68 11.77 11.58 6,220 15,020 -0.2
10/03/2010
11.68
 2,476,050 11.72 11.82 11.63 730 690 0.0
09/03/2010
11.72
 2,643,980 11.68 11.77 11.63 185,270 550 4.4
08/03/2010
11.68
 2,246,200 11.63 11.82 11.63 133,330 0 3.2
05/03/2010
11.63
 1,651,560 11.63 11.68 11.58 236,380 6,500 5.5
04/03/2010
11.63
 1,858,600 11.77 11.87 11.63 200 0 0.0
03/03/2010
11.77
 2,867,170 11.58 11.87 11.68 310,200 226,000 2.0
02/03/2010
11.58
 1,844,690 11.72 11.77 11.58 0 92,710 -2.2
01/03/2010
11.72
 3,460,920 11.48 11.82 11.58 12,640 277,000 -6.3
26/02/2010
11.48
 1,131,380 11.33 11.48 11.28 61,230 61,430 -0.0
25/02/2010
11.33
 2,264,710 11.48 11.53 11.24 200,000 470,200 -6.3
24/02/2010
11.48
 1,265,070 11.43 11.53 11.24 920 0 0.0
23/02/2010
11.43
 1,071,070 11.68 11.68 11.33 19,000 12,640 0.2
22/02/2010
11.68
 1,840,790 11.68 11.92 11.68 18,800 0 0.5
12/02/2010
11.68
 2,496,910 11.53 11.97 11.53 0 0 0
11/02/2010
11.53
 2,848,220 10.99 11.53 10.99 0 920 -0.0
10/02/2010
10.99
 577,290 10.89 11.04 10.89 0 19,000 -0.4
09/02/2010
10.89
 1,048,730 11.19 11.19 10.89 0 18,800 -0.4
08/02/2010
11.19
 1,742,690 10.89 11.19 10.80 0 0 0
05/02/2010
10.89
 1,341,270 11.04 11.04 10.85 0 0 0
04/02/2010
11.04
 1,389,870 10.89 11.09 10.89 103,240 0 2.3
03/02/2010
10.89
 925,380 10.89 10.94 10.85 0 0 0
02/02/2010
10.89
 1,037,620 10.89 10.94 10.85 220 0 0.0
01/02/2010
10.89
 848,600 10.85 10.99 10.85 30,600 0 0.7
29/01/2010
10.85
 1,292,140 10.89 10.99 10.75 0 103,240 -2.3
28/01/2010
10.89
 1,020,840 11.04 11.09 10.89 0 0 0
27/01/2010
11.04
 1,068,880 11.43 11.43 11.04 0 220 -0.0
26/01/2010
11.43
 1,818,090 10.89 11.43 11.09 16,710 32,600 -0.4
25/01/2010
10.89
 1,117,050 10.94 10.99 10.85 0 0 0
22/01/2010
10.94
 1,326,430 10.94 11.04 10.85 15,740 0 0.4
21/01/2010
10.94
 2,123,590 11.09 11.24 10.80 0 0 0
20/01/2010
11.09
 1,481,840 11.24 11.38 11.09 0 16,710 -0.4
19/01/2010
11.24
 2,099,690 11.09 11.38 11.14 3,610 0 0.1
18/01/2010
11.09
 2,519,720 11.43 11.43 11.09 20,000 15,740 0.1
15/01/2010
11.43
 2,607,150 11.63 11.63 11.33 0 0 0
14/01/2010
11.63
 2,343,700 11.72 11.92 11.63 0 0 0
13/01/2010
11.72
 2,823,860 11.63 11.77 11.24 0 3,610 -0.1
12/01/2010
11.63
 2,662,780 12.02 12.16 11.63 59,000 20,000 1.0
11/01/2010
12.02
 2,797,600 12.21 12.36 11.97 163,520 0 4.1
08/01/2010
12.21
 5,310,660 12.16 12.75 12.21 121,550 0 3.2
07/01/2010
12.16
 3,161,900 12.41 12.51 12.16 75,800 0 1.9
06/01/2010
12.41
 2,858,960 12.70 12.70 12.41 215,650 59,000 4.0
05/01/2010
12.70
 6,943,660 12.36 12.95 12.51 525,110 163,520 9.6
04/01/2010
12.36
 3,915,650 11.77 12.36 11.77 30,550 95,000 -1.5
31/12/2009
11.77
 3,532,270 11.72 12.07 11.77 440 0 0
30/12/2009
11.72
 2,818,640 11.58 11.97 11.58 41,240 318,000 0
29/12/2009
11.58
 2,298,700 11.82 11.82 11.58 57,000 498,600 0
28/12/2009
11.82
 3,281,530 12.12 12.12 11.82 300 57,000 0
25/12/2009
12.12
 3,125,160 11.82 12.21 11.92 150 500 0
24/12/2009
11.82
 3,392,430 11.77 11.82 11.53 7,450 41,240 0
23/12/2009
11.77
 2,732,390 11.87 11.92 11.68 35,220 57,000 0
22/12/2009
11.87
 4,385,340 12.26 12.31 11.87 910 0 0
21/12/2009
12.26
 3,604,890 11.82 12.31 11.92 113,450 450 0
18/12/2009
11.82
 5,001,200 11.33 11.87 11.43 181,940 7,450 0
17/12/2009
11.33
 2,683,930 10.99 11.38 10.80 52,650 35,220 0
16/12/2009
10.99
 3,351,260 11.53 11.53 10.99 64,900 910 0
15/12/2009
11.53
 2,601,110 11.28 11.72 11.33 77,010 113,450 0
14/12/2009
11.28
 5,550,210 10.75 11.28 11.09 38,070 181,940 0
11/12/2009
10.75
 4,037,750 11.09 11.14 10.70 100,210 52,650 0
10/12/2009
11.09
 2,900,710 11.19 11.38 11.04 15,260 64,900 0
09/12/2009
11.19
 4,342,150 11.72 11.72 11.14 81,910 77,000 0
08/12/2009
11.72
 1,998,770 12.16 12.16 11.72 49,630 38,070 0
07/12/2009
12.16
 2,555,490 12.21 12.31 12.12 533,320 100,210 0
04/12/2009
12.21
 3,139,880 12.36 12.41 12.16 558,330 15,260 0
03/12/2009
12.36
 5,195,460 12.36 12.46 11.87 1,022,130 81,910 0
02/12/2009
12.36
 4,073,980 12.99 13.19 12.36 46,070 0 0
01/12/2009
12.99
 5,410,810 12.41 12.99 12.80 700 380 0
30/11/2009
12.41
 3,985,390 11.82 12.41 11.92 0 150,400 0
27/11/2009
11.82
 4,966,400 11.28 11.82 10.75 0 8,760 0
26/11/2009
11.28
 2,444,950 11.87 11.87 11.28 0 46,040 0
25/11/2009
11.87
 5,431,610 12.46 12.46 11.87 7,380 730 0
24/11/2009
12.46
 2,734,330 12.90 12.95 12.46 0 0 0
23/11/2009
12.90
 2,242,550 13.29 13.29 12.85 81,000 0 0
20/11/2009
13.29
 1,937,980 13.39 13.39 13.24 53,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |