Ngân hàng TMCP Sài Gòn Thương Tín (stb)

31.20
0.70
(2.30%)
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)
06/02/2009
6.33
 1,215,630 6.33 6.37 6.21 0 0 0
05/02/2009
6.33
 585,370 6.49 6.49 6.33 0 0 0
04/02/2009
6.49
 528,030 6.45 6.60 6.41 0 0 0
03/02/2009
6.45
 618,720 6.68 6.68 6.41 0 0 0
02/02/2009
6.68
 264,340 6.84 6.84 6.68 0 0 0
23/01/2009
6.84
 580,430 6.76 6.84 6.76 0 0 0
22/01/2009
6.76
 398,340 6.68 6.80 6.68 0 0 0
21/01/2009
6.68
 748,640 6.80 6.80 6.68 0 0 0
20/01/2009
6.80
 706,340 6.92 6.92 6.80 0 0 0
19/01/2009
6.92
 535,320 6.99 6.99 6.92 0 0 0
16/01/2009
6.99
 503,190 6.99 7.03 6.96 0 0 0
15/01/2009
6.99
 387,710 7.03 7.03 6.96 0 0 0
14/01/2009
7.03
 399,140 6.99 7.15 6.99 0 0 0
13/01/2009
6.99
 686,040 7.11 7.11 6.99 0 0 0
12/01/2009
7.11
 399,700 7.19 7.19 7.07 0 0 0
09/01/2009
7.19
 417,970 7.19 7.23 7.15 0 0 0
08/01/2009
7.19
 473,490 7.27 7.27 7.15 0 0 0
07/01/2009
7.27
 926,750 7.19 7.42 7.27 0 0 0
06/01/2009
7.19
 719,720 7.11 7.23 7.11 0 0 0
05/01/2009
7.11
 344,920 7.15 7.15 7.07 0 0 0
02/01/2009
7.15
 314,640 7.19 7.19 7.07 0 0 0
31/12/2008
7.19
 2,809,910 7.19 7.31 7.11 0 0 0
30/12/2008
7.19
 1,835,610 6.96 7.27 6.92 0 1,330 0
29/12/2008
6.96
 1,226,750 7.15 7.15 6.96 0 83,350 0
26/12/2008
7.15
 878,170 7.15 7.23 7.11 0 0 0
25/12/2008
7.15
 806,190 7.27 7.35 7.15 0 0 0
24/12/2008
7.27
 1,032,160 7.23 7.27 7.15 0 0 0
23/12/2008
7.23
 1,706,570 7.42 7.42 7.15 0 0 0
22/12/2008
7.42
 1,488,230 7.50 7.58 7.42 0 0 0
19/12/2008
7.50
 1,482,730 7.54 7.54 7.38 0 0 0
18/12/2008
7.54
 1,968,230 7.50 7.58 7.42 0 290 0
17/12/2008
7.50
 3,108,180 7.42 7.50 7.15 0 1,150 0
16/12/2008
7.42
 2,696,040 7.78 7.78 7.42 0 0 0
15/12/2008
7.78
 1,906,450 7.42 7.78 7.58 0 0 0
12/12/2008
7.42
 2,242,530 7.07 7.42 7.27 0 1,800 0
11/12/2008
7.07
 1,503,000 7.03 7.15 6.96 0 0 0
10/12/2008
7.03
 1,747,650 7.19 7.19 6.99 0 0 0
09/12/2008
7.19
 1,717,550 7.11 7.27 7.03 0 0 0
08/12/2008
7.11
 2,705,620 7.42 7.42 7.07 0 0 0
05/12/2008
7.42
 2,292,110 7.66 7.66 7.35 0 0 0
04/12/2008
7.66
 1,509,900 7.70 7.85 7.66 0 80 0
03/12/2008
7.70
 1,471,240 7.74 7.78 7.66 0 0 0
02/12/2008
7.74
 1,221,470 7.93 7.93 7.66 0 0 0
01/12/2008
7.93
 1,771,160 7.85 8.13 7.74 0 0 0
28/11/2008
7.85
 1,737,900 7.50 7.85 7.70 0 0 0
27/11/2008
7.50
 2,534,160 7.78 7.78 7.46 0 0 0
26/11/2008
7.78
 2,056,650 8.13 8.13 7.78 0 0 0
25/11/2008
8.13
 1,611,360 8.09 8.21 8.05 0 0 0
24/11/2008
8.09
 2,758,000 8.05 8.21 8.01 0 0 0
21/11/2008
8.05
 4,252,310 8.40 8.40 8.01 0 0 0
20/11/2008
8.40
 3,613,420 8.83 8.83 8.40 0 0 0
19/11/2008
8.83
 1,957,890 9.03 9.14 8.83 0 0 0
18/11/2008
9.03
 2,153,190 9.07 9.10 8.87 0 0 0
17/11/2008
9.07
 1,711,740 9.22 9.34 8.99 0 0 0
14/11/2008
9.22
 2,465,090 9.03 9.38 9.14 0 0 0
13/11/2008
9.03
 2,833,500 8.95 9.18 8.75 0 0 0
12/11/2008
8.95
 2,528,350 8.56 8.95 8.28 0 0 0
11/11/2008
8.56
 3,706,730 8.99 8.99 8.56 0 0 0
10/11/2008
8.99
 4,483,890 9.10 9.42 8.95 0 0 0
07/11/2008
9.10
 2,443,830 9.57 9.57 9.10 0 0 0
06/11/2008
9.57
 7,248,270 9.46 9.92 9.38 0 0 0
05/11/2008
9.46
 2,587,200 9.03 9.46 9.38 0 0 0
04/11/2008
9.03
 3,937,070 8.60 9.03 8.60 0 0 0
03/11/2008
8.60
 4,027,890 8.52 8.87 8.36 0 0 0
31/10/2008
8.52
 1,151,500 8.13 8.52 8.52 0 0 0
30/10/2008
8.13
 3,295,480 7.78 8.13 7.89 0 0 0
29/10/2008
7.78
 2,380,740 7.42 7.78 7.58 0 0 0
28/10/2008
7.42
 3,256,710 7.50 7.50 7.15 0 2,680 0
27/10/2008
7.50
 1,946,980 7.89 7.89 7.50 0 0 0
24/10/2008
7.89
 1,987,530 8.17 8.17 7.81 0 0 0
23/10/2008
8.17
 1,937,030 8.60 8.60 8.17 0 0 0
22/10/2008
8.60
 998,420 8.75 8.75 8.48 0 0 0
21/10/2008
8.75
 2,482,370 8.36 8.75 8.48 0 0 0
20/10/2008
8.36
 851,010 8.56 8.60 8.32 0 0 0
17/10/2008
8.56
 1,263,300 8.48 8.60 8.48 0 0 0
16/10/2008
8.48
 2,260,740 8.79 8.79 8.36 0 38,000 0
15/10/2008
8.79
 3,776,850 8.40 8.79 8.52 0 0 0
14/10/2008
8.40
 36,750 8.01 8.40 8.40 0 0 0
13/10/2008
8.01
 1,661,310 7.89 8.17 7.89 0 0 0
10/10/2008
7.89
 3,509,630 8.28 8.28 7.89 0 14,000 0
09/10/2008
8.28
 2,847,480 8.24 8.64 8.01 0 3,000 0
08/10/2008
8.24
 4,175,540 8.67 8.67 8.24 0 0 0
07/10/2008
8.67
 1,650,130 9.10 9.10 8.67 0 15,000 0
06/10/2008
9.10
 2,517,420 9.57 9.57 9.10 0 0 0
03/10/2008
9.57
 1,105,680 9.73 9.73 9.57 0 0 0
02/10/2008
9.73
 1,833,580 9.38 9.77 9.38 0 0 0
01/10/2008
9.38
 3,109,650 9.30 9.53 9.14 0 0 0
30/09/2008
9.30
 441,940 9.77 9.77 9.30 0 0 0
29/09/2008
9.77
 2,272,160 10.16 10.32 9.77 0 0 0
26/09/2008
10.16
 3,006,260 9.92 10.39 9.77 0 0 0
25/09/2008
9.92
 1,895,560 9.46 9.92 9.57 0 0 0
24/09/2008
9.46
 1,872,870 9.77 9.77 9.38 0 0 0
23/09/2008
9.77
 4,780,250 9.92 10.35 9.57 0 0 0
22/09/2008
9.92
 766,660 9.46 9.92 9.92 0 0 0
19/09/2008
9.46
 1,997,090 9.03 9.46 9.46 0 0 0
18/09/2008
9.03
 721,170 9.49 9.49 9.03 0 4,000 0
17/09/2008
9.49
 2,547,410 9.96 9.96 9.49 0 0 0
16/09/2008
9.96
 3,393,460 10.47 10.47 9.96 0 11,390 0
15/09/2008
10.47
 4,484,390 10.00 10.47 9.96 0 14,000 0
12/09/2008
10.00
 4,749,580 10.51 10.51 10.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |