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)
06/09/2021
27.55
 16,262,200 27.20 27.85 27.10 523,900 640,700 -3.3
01/09/2021
27.20
 10,287,300 27.35 27.50 27.20 316,300 621,300 -8.3
31/08/2021
27.35
 11,977,600 27.90 28 27.30 970,900 660,200 8.3
30/08/2021
27.90
 11,734,700 27.30 27.95 27.20 1,560,503 550,303 27.8
27/08/2021
27.30
 16,479,200 27.10 27.30 26.55 1,539,000 72,000 39.5
26/08/2021
27.10
 13,170,400 27.35 27.55 26.85 1,010,800 490,900 14.4
25/08/2021
27.35
 8,164,000 27.25 27.55 27.10 71,400 615,600 -14.8
24/08/2021
27.25
 25,860,800 27 27.85 26.65 1,336,400 2,121,900 -21.4
23/08/2021
27
 29,889,700 28.30 28.50 27 1,198,100 367,800 22.8
20/08/2021
28.30
 42,106,300 29.95 29.95 28 1,976,600 1,290,500 19.3
19/08/2021
29.95
 16,698,400 29.95 30.05 29.60 2,491,300 160,200 69.8
18/08/2021
29.95
 22,196,200 30.15 30.15 29.55 70,100 1,189,000 -33.4
17/08/2021
30.15
 20,325,100 30.30 30.60 30 1,179,800 673,300 15.3
16/08/2021
30.30
 24,095,900 29.70 30.40 29.40 116,500 733,000 -18.5
13/08/2021
29.70
 22,964,600 29.60 29.80 29.15 1,738,300 326,500 41.6
12/08/2021
29.60
 27,936,600 30.40 30.50 29.60 704,400 1,267,800 -17.2
11/08/2021
30.40
 26,155,800 30.60 30.85 30.35 3,853,500 457,900 104.0
10/08/2021
30.60
 24,370,800 30.70 31 30.30 1,535,400 765,200 23.6
09/08/2021
30.70
 20,906,000 30.30 30.80 30.10 1,918,800 231,000 51.5
06/08/2021
30.30
 30,921,200 31.05 31.15 30.30 3,748,000 494,600 100.2
05/08/2021
31.05
 30,721,500 30.65 31.25 30.30 6,342,900 39,900 194.8
04/08/2021
30.65
 48,352,900 29.80 30.80 29.65 10,791,600 383,700 316.9
03/08/2021
29.80
 26,539,400 29.30 29.80 29.25 2,804,100 201,600 76.6
02/08/2021
29.30
 26,509,200 29.90 30.40 29.30 1,236,100 773,700 13.8
30/07/2021
29.90
 32,248,600 29.30 30.35 29.25 4,332,000 110,800 126.2
29/07/2021
29.30
 16,102,300 28.90 29.40 29 212,700 581,600 -10.7
28/07/2021
28.90
 17,532,900 29.10 29.45 28.70 34,000 56,500 -0.7
27/07/2021
29.10
 29,764,400 28.70 29.75 28.70 1,197,400 1,189,700 0.4
26/07/2021
28.70
 15,097,600 28.70 29.30 28.35 135,700 1,087,700 -27.2
23/07/2021
28.70
 63,584,600 28 29.95 27.90 1,133,100 2,503,500 -40.1
22/07/2021
28
 16,617,400 27.85 28.15 27.65 961,800 316,000 18.1
21/07/2021
27.85
 14,144,600 28.10 28.40 27.80 694,700 1,917,000 -34.2
20/07/2021
28.10
 23,884,800 27.50 28.10 27.20 3,082,900 528,500 71.0
19/07/2021
27.50
 38,557,500 28.45 28.45 26.70 4,776,100 163,000 126.2
16/07/2021
28.45
 19,474,900 28.80 29.10 28.40 1,489,200 2,150,900 -19.2
15/07/2021
28.80
 25,368,800 27.40 28.80 27.10 4,799,900 555,000 121.0
14/07/2021
27.40
 25,268,600 28.70 28.70 27 2,666,500 1,151,100 42.1
13/07/2021
28.70
 18,442,600 28.40 29 28.05 912,800 1,707,900 -22.7
12/07/2021
28.40
 62,616,700 29.10 29.20 27.10 12,933,800 877,600 330.8
09/07/2021
29.10
 38,413,800 30.20 30.50 29 2,477,900 377,500 62.3
08/07/2021
30.20
 32,240,500 31.05 31.30 30.10 2,066,100 554,200 42.8
07/07/2021
31.05
 41,481,100 30.35 31.15 30 4,096,300 68,200 123.3
06/07/2021
30.35
 38,579,900 32.60 33.10 30.35 1,124,500 1,651,800 -17.5
05/07/2021
32.60
 52,720,000 31.50 32.60 30.90 3,072,000 192,300 90.2
02/07/2021
31.50
 41,478,500 31 31.95 31.10 3,757,000 449,400 104.6
01/07/2021
31
 29,589,500 30.60 31.25 30.45 884,700 79,800 24.9
30/06/2021
30.60
 16,495,700 31 31.40 30.50 893,100 675,600 6.7
29/06/2021
31
 36,074,600 30.20 31.50 30.40 2,386,600 295,200 65.3
28/06/2021
30.20
 19,303,900 29.50 30.40 29.45 614,400 49,300 17.0
25/06/2021
29.50
 15,572,700 29 29.50 28.90 285,600 93,700 5.6
24/06/2021
29
 21,749,700 29.75 29.90 28.85 2,170,900 744,100 42.3
23/06/2021
29.75
 24,112,800 30.20 30.35 29.75 1,733,600 698,500 30.9
22/06/2021
30.20
 25,185,700 29.85 30.75 29.85 1,364,000 1,517,500 -4.5
21/06/2021
29.85
 24,072,800 29.65 30.30 29.35 3,115,700 1,294,700 54.4
18/06/2021
29.65
 16,991,300 29.40 30.10 29.50 4,450,800 144,900 128.3
17/06/2021
29.40
 19,581,100 29.20 29.65 28.55 1,121,300 342,800 22.7
16/06/2021
29.20
 30,686,500 30.10 30.20 29 2,717,300 604,800 62.7
15/06/2021
30.10
 29,659,500 30.80 30.80 29.80 1,933,900 724,500 36.7
14/06/2021
30.80
 26,889,200 30.50 31.30 30.40 1,413,200 1,365,100 1.7
11/06/2021
30.50
 36,442,200 28.90 30.80 28.80 2,804,100 541,100 67.6
10/06/2021
28.90
 23,976,800 29.60 30.05 28.80 1,780,900 321,500 43.2
09/06/2021
29.60
 37,519,500 28.60 30.35 28 2,584,100 606,800 56.3
08/06/2021
28.60
 47,297,600 30.70 31.30 28.60 769,400 1,241,500 -14.1
07/06/2021
30.70
 38,824,700 32.15 32.15 30 1,035,700 2,550,300 -46.3
04/06/2021
32.15
 37,481,900 32.75 33 31.80 1,072,600 1,965,800 -28.6
03/06/2021
32.75
 30,950,700 32.20 33.20 32.20 59,800 1,348,900 -42.3
02/06/2021
32.20
 51,657,300 32.40 32.40 31.20 816,600 2,347,300 -48.8
01/06/2021
32.40
 47,063,500 33.80 33.80 32.35 291,000 2,649,800 -77.9
31/05/2021
33.80
 42,128,800 31.85 33.90 31.90 113,300 2,622,900 -82.6
28/05/2021
31.85
 73,839,900 29.80 31.85 30 2,238,800 555,400 51.6
27/05/2021
29.80
 46,751,500 29.50 30.30 29 978,800 953,200 0.6
26/05/2021
29.50
 31,489,600 29.35 29.80 29.35 1,986,000 544,200 42.7
25/05/2021
29.35
 24,123,100 28.90 29.75 28.90 850,200 633,100 6.3
24/05/2021
28.90
 31,595,200 28.85 29.25 28.80 2,420,600 1,098,800 38.4
21/05/2021
28.85
 45,792,800 29.40 29.80 28.80 498,600 2,418,400 -55.9
20/05/2021
29.40
 57,268,100 28.50 29.55 28.10 104,100 1,780,500 -48.6
19/05/2021
28.50
 46,484,200 27.30 28.70 27.30 647,700 1,504,200 -23.9
18/05/2021
27.30
 44,745,200 25.95 27.40 25.65 2,177,900 854,000 34.9
17/05/2021
25.95
 39,752,100 26.40 26.70 25.85 893,800 2,198,800 -34.0
14/05/2021
26.40
 32,742,600 26.30 26.85 26.15 802,000 2,281,500 -39.1
13/05/2021
26.30
 47,105,300 26.35 27.15 26.05 771,500 1,439,100 -17.7
12/05/2021
26.35
 59,475,300 24.65 26.35 24.80 1,818,400 188,000 41.5
11/05/2021
24.65
 58,012,000 24.30 25.45 24.45 3,221,400 1,399,100 46.1
10/05/2021
24.30
 41,488,900 24 24.50 23.70 116,600 340,900 -5.4
07/05/2021
24
 48,458,300 24.40 24.55 23.80 601,000 436,800 3.9
06/05/2021
24.40
 34,269,000 24.70 24.90 24.30 6,153,200 1,344,100 118.5
05/05/2021
24.70
 51,677,300 24.10 25.10 24.05 2,503,800 531,300 48.9
04/05/2021
24.10
 54,307,900 23.90 24.20 23.15 4,324,500 431,500 92.7
29/04/2021
23.90
 38,893,400 24.20 24.60 23.85 1,987,200 493,800 36.0
28/04/2021
24.20
 71,125,700 23.10 24.35 22.90 7,053,800 1,247,700 139.6
27/04/2021
23.10
 47,546,500 22.55 23.25 22.30 4,455,400 973,400 80.0
26/04/2021
22.55
 41,629,500 22.45 23.20 22.45 1,926,200 642,600 29.3
23/04/2021
22.45
 45,227,000 21 22.45 20.90 3,104,400 644,800 52.8
22/04/2021
21
 35,450,900 22.50 22.60 21 500,900 1,621,400 -24.9
20/04/2021
22.50
 29,744,900 22.90 23.15 22.30 2,223,900 983,100 28.3
19/04/2021
22.90
 29,032,100 22.10 22.90 22 2,106,700 415,600 38.1
16/04/2021
22.10
 41,485,000 22.35 22.80 21.80 230,600 410,900 -3.9
15/04/2021
22.35
 36,947,400 22.90 23 22.20 917,000 715,800 4.7
14/04/2021
22.90
 35,105,800 22.70 22.95 22.20 1,049,000 1,386,700 -7.6
13/04/2021
22.70
 46,627,800 23.45 23.55 22.60 1,815,300 634,300 27.6

Chính sách bảo mật | Điều khoản sử dụng |