Ngân hàng TMCP Sài Gòn Thương Tín (stb)

32.40
-0.10
(-0.31%)
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
(2024-10-16) 		-1.20 -3.57% 359,514,700 778,840 7.1
32.40
35.80
32.40
2 tháng
(2024-09-16) 		2.85 9.64% 696,394,100 -415,660 -48.8
29.55
35.80
32.40
3 tháng
(2024-08-19) 		2.75 9.27% 834,150,100 10,809,540 287.3
29.20
35.80
32.40
6 tháng
(2024-05-20) 		4.10 14.49% 1,572,265,000 3,784,253 94.3
27.20
35.80
32.40
12 tháng
(2023-11-21) 		3.10 10.58% 3,789,737,400 -18,270,126 -454.4
26.30
35.80
32.40
24 tháng
(2022-11-28) 		12.70 64.47% 8,536,278,700 -18,572,698 -1,060.4
19.50
35.80
32.40
36 tháng
(2021-12-01) 		2.50 8.36% 13,012,223,900 97,344,560 2,094.1
14.85
35.85
32.40
60 tháng
(2019-12-12) 		22.30 220.79% 22,744,584,050 194,626,954 5,737.1
7.30
35.85
32.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
21.20
 11,596,900 21.30 21.80 21.05 3,165,700 137,700 64.2
23/06/2022
21.30
 15,465,200 20.50 21.70 20.15 4,213,100 297,900 83.4
22/06/2022
20.50
 9,689,900 19.20 20.50 19.60 2,298,400 471,200 37.5
21/06/2022
19.20
 10,840,400 18.85 19.60 18.70 2,011,400 998,200 19.5
20/06/2022
18.85
 16,894,800 20.25 20.55 18.85 897,400 1,338,400 -8.9
17/06/2022
20.25
 12,492,500 21 21 19.80 324,500 1,488,800 -23.6
16/06/2022
21
 11,245,300 20.70 21.25 20.80 3,211,500 275,700 61.7
15/06/2022
20.70
 13,262,200 20.90 21.05 19.95 1,188,500 1,130,200 1.2
14/06/2022
20.90
 12,472,300 20.60 21.25 20.35 1,727,700 1,844,900 -2.4
13/06/2022
20.60
 16,680,200 21.90 21.90 20.50 1,272,800 854,800 8.6
10/06/2022
21.90
 17,446,000 22.30 22.70 21.75 3,400,200 507,100 63.4
09/06/2022
22.30
 16,071,100 21.60 22.35 21.70 4,430,200 686,500 83.5
08/06/2022
21.60
 11,493,800 20.20 21.60 20.30 785,900 178,400 13.1
07/06/2022
20.20
 16,797,600 20.50 20.55 19.80 879,200 2,446,600 -31.7
06/06/2022
20.50
 17,162,600 21.15 21.40 20.50 1,210,300 5,233,700 -84.0
03/06/2022
21.15
 12,083,400 21.55 21.70 20.95 409,500 745,100 -7.1
02/06/2022
21.55
 15,929,800 22.25 22.40 21.45 751,500 1,669,700 -19.8
01/06/2022
22.25
 14,727,100 22.35 22.60 22 1,429,600 1,547,000 -2.6
31/05/2022
22.35
 12,812,300 22.80 22.80 22.35 858,000 958,000 -2.2
30/05/2022
22.80
 16,390,500 22.25 23 22.25 2,446,000 464,300 45.2
27/05/2022
22.25
 15,040,300 22.40 22.70 22.10 667,400 624,900 0.9
26/05/2022
22.40
 15,266,200 22.75 22.75 22.30 359,100 1,896,900 -34.4
25/05/2022
22.75
 20,351,500 21.75 22.85 22 1,153,100 662,700 11.2
24/05/2022
21.75
 17,952,200 20.35 21.75 20.10 3,759,500 220,200 77.0
23/05/2022
20.35
 30,824,100 21.60 21.75 20.15 1,740,100 1,871,900 -2.7
20/05/2022
21.60
 14,328,800 21.75 22.05 21.50 397,900 1,791,100 -30.1
19/05/2022
21.75
 22,221,600 21.75 22.40 21.25 3,637,700 3,300,500 7.3
18/05/2022
21.75
 27,100,600 20.35 21.75 20.70 5,212,100 4,913,300 6.5
17/05/2022
20.35
 30,818,300 19.05 20.35 18.60 2,167,000 9,302,700 -145.2
16/05/2022
19.05
 35,190,100 20.45 21.30 19.05 2,749,800 4,448,300 -32.4
13/05/2022
20.45
 22,537,200 21.95 21.95 20.45 2,437,000 6,072,100 -74.8
12/05/2022
21.95
 24,214,900 23.55 23.55 21.95 2,686,100 469,900 49.4
11/05/2022
23.55
 13,068,000 23.90 24 22.80 1,720,300 936,700 18.3
10/05/2022
23.90
 18,391,700 23.75 23.90 22.55 3,741,200 732,900 71.9
09/05/2022
23.75
 23,972,900 25.50 25.50 23.75 1,102,500 1,552,000 -10.7
06/05/2022
25.50
 15,245,000 26.90 26.90 25.40 2,234,300 2,121,400 2.9
05/05/2022
26.90
 13,505,600 26.75 27.05 25.90 1,898,300 305,600 42.0
04/05/2022
26.75
 8,979,400 27.70 27.70 26.70 498,200 440,300 1.5
29/04/2022
27.70
 11,168,500 27.70 28.15 27.40 1,069,400 1,824,600 -20.9
28/04/2022
27.70
 6,523,900 28.20 28.20 27.40 1,155,200 811,800 9.6
27/04/2022
28.20
 8,593,800 27.40 28.20 26.45 1,655,500 982,500 19.2
26/04/2022
27.40
 11,114,800 26.80 27.50 25.65 1,319,600 2,200,400 -23.8
25/04/2022
26.80
 14,386,300 28.80 29 26.80 77,500 435,700 -9.9
22/04/2022
28.80
 11,530,600 27.65 29 27.80 1,493,900 199,900 37.0
21/04/2022
27.65
 9,902,300 27.55 28.35 27.10 1,377,900 34,800 37.3
20/04/2022
27.55
 12,024,300 27.50 28.20 27.45 2,772,100 430,000 65.0
19/04/2022
27.50
 15,852,000 29 29.40 27.50 3,226,300 2,365,900 25.5
18/04/2022
29
 14,856,200 30.10 30.20 29 1,717,900 1,415,000 9.2
15/04/2022
30.10
 10,461,600 30.80 31 30.10 114,900 512,700 -5.7
14/04/2022
30.80
 6,467,600 31.35 31.50 30.75 225,900 353,300 -3.9
13/04/2022
31.35
 6,924,200 30.80 31.50 30.70 609,400 720,900 -3.2
12/04/2022
30.80
 9,624,800 31 31.45 30.50 83,100 801,200 -22.1
08/04/2022
31
 18,745,300 31.90 31.95 30.90 157,800 2,869,800 -85.2
07/04/2022
31.90
 11,478,600 32.35 32.90 31.75 131,200 2,373,400 -72.4
06/04/2022
32.35
 12,151,500 31.80 32.60 31.55 2,604,400 355,600 72.5
05/04/2022
31.80
 8,729,900 32.20 32.30 31.80 1,003,500 1,535,300 -17.0
04/04/2022
32.20
 10,191,000 32.20 32.70 32.15 1,116,100 1,327,300 -6.8
01/04/2022
32.20
 9,156,000 31.70 32.25 31.55 863,600 420,100 14.3
31/03/2022
31.70
 9,023,400 32.25 32.45 31.70 572,100 288,800 9.1
30/03/2022
32.25
 15,931,800 32.30 32.65 31.50 1,972,000 495,100 47.7
29/03/2022
32.30
 12,694,700 31.85 32.35 31.75 696,800 558,400 4.4
28/03/2022
31.85
 36,749,100 33.65 33.65 31.80 1,734,700 1,340,900 12.9
25/03/2022
33.65
 11,344,100 33.65 34 33.60 1,260,400 585,400 22.8
24/03/2022
33.65
 9,921,600 34 34.05 33.60 108,000 187,700 -2.7
23/03/2022
34
 15,498,400 34.05 34.30 33.65 3,459,800 913,300 86.7
22/03/2022
34.05
 24,584,000 33.10 34.20 33.35 3,444,400 616,700 96.2
21/03/2022
33.10
 12,852,100 33.10 33.45 32.80 3,892,800 374,800 116.3
18/03/2022
33.10
 26,734,000 32.80 33.25 32.55 14,933,400 6,516,900 278.3
17/03/2022
32.80
 10,884,800 32.90 33.15 32.65 649,700 248,000 13.2
16/03/2022
32.90
 11,148,500 32.70 32.95 32.55 1,814,700 331,000 48.5
15/03/2022
32.70
 17,471,800 32.50 33.15 32.35 4,552,300 789,400 123.5
14/03/2022
32.50
 20,978,200 32.05 32.60 31.85 3,624,000 1,375,700 72.6
11/03/2022
32.05
 15,987,700 31.55 32.45 31.30 1,461,600 184,600 40.7
10/03/2022
31.55
 12,219,700 31.10 32 31.55 1,456,400 398,700 33.5
09/03/2022
31.10
 14,911,000 30.85 31.30 30.50 572,300 387,200 5.9
08/03/2022
30.85
 16,477,900 31.50 31.65 30.65 1,344,700 1,413,700 -2.1
07/03/2022
31.50
 16,727,500 32 32 31.20 2,399,300 1,595,400 25.5
04/03/2022
32
 13,257,500 31.85 32.55 31.50 973,100 723,600 8.1
03/03/2022
31.85
 19,790,900 31.25 31.90 31.10 2,464,200 456,000 63.1
02/03/2022
31.25
 45,276,000 32.65 32.65 31.10 2,771,800 2,852,700 -2.7
01/03/2022
32.65
 16,919,600 32.85 33 32.65 1,115,400 1,070,600 1.5
28/02/2022
32.85
 16,458,800 33 33.35 32.80 2,064,900 1,234,500 27.3
25/02/2022
33
 17,789,600 32.90 33.55 32.90 3,270,200 1,457,000 60.5
24/02/2022
32.90
 30,479,000 33.60 33.70 32 1,013,200 1,295,500 -9.1
23/02/2022
33.60
 13,866,100 33.70 33.95 33.60 132,200 209,300 -2.6
22/02/2022
33.70
 24,415,700 33.20 33.70 32.80 860,500 376,300 15.9
21/02/2022
33.20
 21,150,600 33.35 33.55 32.80 318,100 700,700 -12.6
18/02/2022
33.35
 18,494,900 33.90 33.90 33.20 598,400 1,029,600 -14.3
17/02/2022
33.90
 15,739,300 33.60 34.25 33.45 1,669,100 753,000 30.9
16/02/2022
33.60
 20,057,100 33.50 34.10 33.10 2,418,700 842,300 52.8
15/02/2022
33.50
 31,169,300 32.85 33.90 32.70 5,588,500 1,387,500 140.5
14/02/2022
32.85
 37,421,900 35.30 35.30 32.85 1,811,000 1,055,100 26.4
11/02/2022
35.30
 18,450,500 34.75 35.35 34.45 674,500 322,000 12.2
10/02/2022
34.75
 33,959,900 35.05 35.25 34.20 378,300 922,500 -19.0
09/02/2022
35.05
 32,928,900 35.85 36.70 35 1,586,800 2,078,400 -17.7
08/02/2022
35.85
 18,823,800 35.60 36.20 35.35 693,000 549,300 5.0
07/02/2022
35.60
 18,652,400 35.55 36.30 35.45 1,306,400 163,100 40.9
28/01/2022
35.55
 22,212,200 35.40 36.20 35.20 2,896,600 355,200 90.9
27/01/2022
35.40
 23,697,100 35.55 35.95 34.75 1,827,800 620,300 42.5
26/01/2022
35.55
 48,906,400 34.70 36.50 34.80 2,455,000 1,101,000 46.8

Chính sách bảo mật | Điều khoản sử dụng |