Ngân hàng TMCP Sài Gòn Thương Tín (stb)

27.85
0.20
(0.72%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-25) 		-3.20 -10.37% 519,963,600 -9,543,274 0
26.80
32
27.65
2 tháng
(2024-02-22) 		-3.40 -10.95% 987,959,700 -5,606,176 0
26.80
32
27.65
3 tháng
(2024-01-23) 		-2.85 -9.34% 1,299,050,100 3,586,378 0
26.80
32
27.65
6 tháng
(2023-10-25) 		-1.90 -6.43% 2,406,808,700 3,705,333 -667.2
26.30
32
27.65
12 tháng
(2023-04-28) 		2.35 9.29% 4,826,177,400 -55,794,294 -2,471.3
24.95
33.30
27.65
24 tháng
(2022-05-04) 		0.90 3.36% 9,276,614,700 46,480,083 -489.8
14.85
33.30
27.65
36 tháng
(2021-05-10) 		3.35 13.79% 14,906,129,400 220,712,483 4,810.4
14.85
35.85
27.65
60 tháng
(2019-05-20) 		15.70 131.38% 21,484,549,190 171,805,917 4,940.0
7.30
35.85
27.65
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 22/04/2024
27.65
0.85
 13,422,600 27.40 28.15 27.10 329,900 1,021,410 0
#2 19/04/2024
26.80
0
 23,052,500 26.40 28 26.15 3,162,732 1,761,864 0
#3 17/04/2024
26.80
-0.50
 12,961,400 27.60 27.60 26.80 705,100 877,887 0
#4 16/04/2024
27.30
-0.20
 22,651,800 27.65 27.80 27.20 1,238,700 2,350,500 0
#5 15/04/2024
27.50
-1.60
 24,337,900 29 29.40 27.50 1,457,000 3,035,300 0
#6 12/04/2024
29.10
0.25
 15,445,100 29.10 29.40 28.90 460,400 2,009,100 0
#7 11/04/2024
28.85
-0.25
 10,462,800 28.90 29.10 28.75 208,800 65,700 0
#8 10/04/2024
29.10
-0.05
 14,930,400 29.30 29.45 29.10 764,100 360,500 0
#9 09/04/2024
29.15
0.15
 17,950,600 29 29.25 28.70 1,326,000 1,743,500 0
#10 08/04/2024
29
-0.60
 26,854,100 29.30 29.45 28.95 260,800 884,000 0
#11 05/04/2024
29.60
-0.10
 25,456,900 29.50 29.85 29.15 4,175,400 2,655,200 0
#12 04/04/2024
29.70
-0.40
 30,271,800 30.10 30.20 29.65 2,484,700 857,500 0
#13 03/04/2024
30.10
-0.10
 26,957,600 30.50 30.80 30.10 4,326,400 4,943,000 0
#14 02/04/2024
30.20
-1.20
 105,089,800 30.50 30.95 29.60 5,562,810 14,983,183 0
#15 01/04/2024
31.40
-0.20
 24,131,300 31.50 31.70 31.05 5,418,300 3,915,254 0
#16 29/03/2024
31.60
-0.40
 34,573,900 32.25 32.60 31.60 644,800 5,192,100 0
#17 28/03/2024
32
1.10
 31,997,700 31.20 32 30.80 6,665,600 801,420 0
#18 27/03/2024
30.90
-0.10
 15,097,000 31 31.20 30.65 135,200 1,207,200 0
#19 26/03/2024
31
0.15
 19,270,400 30.80 31 30.75 1,048,400 2,564,598 0
#20 25/03/2024
30.85
-0.80
 25,048,000 31.65 31.70 30.80 1,931,200 620,400 0
#21 22/03/2024
31.65
0.15
 32,805,000 31.50 32.40 31.55 1,862,100 545,300 0
#22 21/03/2024
31.50
0.35
 15,677,800 31.15 31.50 31.10 2,336,100 296,514 0
#23 20/03/2024
31.15
0.75
 28,145,900 30.40 31.25 30.15 5,017,100 1,765,400 0
#24 19/03/2024
30.40
0.15
 13,159,300 30.25 30.55 29.90 2,856,200 3,843,800 0
#25 18/03/2024
30.25
-0.25
 26,184,800 30.50 30.70 29.70 4,781,100 2,705,700 0
#26 15/03/2024
30.50
0.05
 17,494,500 30.45 30.75 30.20 911,800 4,008,442 0
#27 14/03/2024
30.45
-0.40
 15,812,300 30.85 30.95 30.40 2,779,500 4,070,009 0
#28 13/03/2024
30.85
0.60
 16,466,100 30.25 30.85 30.15 2,001,800 2,046,989 0
#29 12/03/2024
30.25
0.05
 13,195,300 30.20 30.55 30.10 3,058,036 1,357,800 0
#30 11/03/2024
30.20
-0.45
 20,137,400 30.65 30.70 30.10 3,104,150 1,840,600 0
#31 08/03/2024
30.65
-0.65
 34,885,800 31.30 31.50 30.60 2,301,000 2,271,500 0
#32 07/03/2024
31.30
-0.25
 17,422,800 31.55 31.60 31.15 2,340,800 3,110,900 0
#33 06/03/2024
31.55
-0.35
 18,418,500 31.90 32.15 31.35 2,718,900 1,478,100 0
#34 05/03/2024
31.90
0.15
 12,352,400 31.75 31.95 31.55 3,478,500 354,600 0
#35 04/03/2024
31.75
-0.20
 17,157,800 31.95 32.20 31.65 1,435,800 616,300 0
#36 01/03/2024
31.95
0.40
 27,190,200 31.55 32.20 31.70 3,610,150 249,600 0
#37 29/02/2024
31.55
0.15
 23,713,600 31.40 31.80 31.10 1,923,500 1,929,000 0
#38 28/02/2024
31.40
0.65
 28,484,800 30.75 31.50 30.75 1,996,300 913,100 0
#39 27/02/2024
30.75
0.25
 15,451,600 30.50 30.85 30.35 1,491,800 4,339,900 0
#40 26/02/2024
30.50
-0.15
 24,763,200 30.65 30.75 30.15 522,200 6,225,000 0
#41 23/02/2024
30.65
-0.40
 33,551,000 31.05 31.55 30.65 1,414,500 944,300 0
#42 22/02/2024
31.05
-0.45
 15,526,000 31.50 31.50 31 65,100 3,156,484 0
#43 21/02/2024
31.50
0.80
 44,463,100 30.70 32 30.85 6,968,200 918,294 0
#44 20/02/2024
30.70
0
 16,158,900 30.70 31.05 30.55 758,800 3,517,404 0
#45 19/02/2024
30.70
-0.10
 15,780,500 30.80 30.95 30.45 275,103 1,082,300 0
#46 16/02/2024
30.80
-0.45
 20,794,300 31.25 31.40 30.75 429,150 4,269,500 0
#47 15/02/2024
31.25
0.15
 17,188,200 31.10 31.70 31 315,300 1,799,500 0
#48 07/02/2024
31.10
0.30
 12,202,200 30.80 31.20 30.75 864,100 102,400 0
#49 06/02/2024
30.80
0.20
 13,437,900 30.60 31.10 30.70 2,073,100 1,592,400 0
#50 05/02/2024
30.60
0.70
 20,315,900 29.90 30.85 29.85 3,417,900 362,000 0
#51 02/02/2024
29.90
0.10
 10,080,500 29.80 30.15 29.75 752,800 1,664,800 0
#52 01/02/2024
29.80
-0.10
 10,674,100 29.90 30.15 29.70 989,560 1,508,900 0
#53 31/01/2024
29.90
-0.80
 34,436,400 30.70 30.90 29.80 2,550,700 2,272,800 0
#54 30/01/2024
30.70
0.35
 11,432,400 30.35 30.70 30.30 3,340,900 34,653 0
#55 29/01/2024
30.35
0.05
 8,935,200 30.30 30.65 30.30 2,067,900 155,700 0
#56 26/01/2024
30.30
-0.20
 15,139,100 30.50 30.70 30.20 4,593,800 5,038,308 0
#57 25/01/2024
30.50
-0.25
 17,446,300 30.75 31 30.30 1,782,200 3,060,000 0
#58 24/01/2024
30.75
0.25
 24,678,500 30.50 31.25 30.40 3,783,300 2,819,400 0
#59 23/01/2024
30.50
0.25
 17,926,900 30.25 30.70 30.25 4,657,900 229,800 0
#60 22/01/2024
30.25
-0.05
 13,400,000 30.30 30.60 30.15 2,219,200 105,100 0
#61 19/01/2024
30.30
0.50
 19,382,800 29.80 30.30 29.95 2,488,000 134,920 0
#62 18/01/2024
29.80
0.10
 14,262,500 29.70 30.25 29.65 710,600 35,100 0
#63 17/01/2024
29.70
-0.20
 15,239,500 29.90 30.05 29.70 2,191,900 575,452 0
#64 16/01/2024
29.90
0.10
 13,163,500 29.80 29.90 29.60 2,580,400 33,100 0
#65 15/01/2024
29.80
-0.10
 13,057,500 29.90 30.25 29.70 2,374,900 437,200 0
#66 12/01/2024
29.90
0.40
 41,145,100 29.50 30.15 29.10 3,513,600 883,600 0
#67 11/01/2024
29.50
0.05
 24,449,200 29.45 29.95 29.20 0 0 0
#68 10/01/2024
29.45
0.25
 25,102,500 29.20 29.80 29.10 2,008,000 557,400 42.9
#69 09/01/2024
29.20
0
 16,760,900 29.20 29.50 29.10 382,900 531,700 -4.4
#70 08/01/2024
29.20
-0.10
 15,853,600 29.30 29.65 29 557,600 774,800 -6.3
#71 05/01/2024
29.30
0.70
 31,291,500 28.60 29.45 28.85 955,050 1,419,600 -13.5
#72 04/01/2024
28.60
0.10
 31,414,000 28.50 29.55 28.50 503,700 1,428,820 -26.5
#73 03/01/2024
28.50
0.75
 19,990,700 27.75 28.50 27.60 1,153,800 28,300 31.5
#74 02/01/2024
27.75
-0.20
 14,813,300 27.95 28.15 27.75 191,600 1,430,235 -34.6
#75 29/12/2023
27.95
0.35
 16,014,900 27.60 28.10 27.60 1,118,600 137,700 27.4
#76 28/12/2023
27.60
0.20
 10,407,400 27.40 27.80 27.35 202,700 53,700 4.1
#77 27/12/2023
27.40
-0.10
 10,685,200 27.50 27.65 27.35 167,700 193,700 -0.7
#78 26/12/2023
27.50
0
 13,847,000 27.50 27.60 27.15 1,167,400 692,500 13.0
#79 25/12/2023
27.50
0.30
 12,751,000 27.20 27.80 27.25 341,700 56,390 7.9
#80 22/12/2023
27.20
0.60
 22,251,300 26.60 27.45 26.30 225,200 1,092,500 -22.9
#81 21/12/2023
26.60
-0.35
 10,018,700 26.95 26.95 26.50 849,200 2,880,300 -54.1
#82 20/12/2023
26.95
0.35
 8,217,200 26.60 26.95 26.45 335,900 1,179,400 -22.4
#83 19/12/2023
26.60
0.30
 18,259,600 26.30 26.60 25.85 779,700 2,677,900 -49.8
#84 18/12/2023
26.30
-0.80
 21,729,000 27.10 27.20 26.30 787,200 2,731,900 -51.9
#85 15/12/2023
27.10
0
 12,858,200 27.10 27.45 27.05 650,100 2,166,900 -41.3
#86 14/12/2023
27.10
-0.35
 14,265,300 27.45 27.75 27.10 466,100 2,255,600 -49.0
#87 13/12/2023
27.45
-0.55
 20,639,100 28 28.20 27.45 202,900 2,759,700 -70.9
#88 12/12/2023
28
0.15
 6,953,400 27.85 28.10 27.80 550,900 1,296,400 -20.8
#89 11/12/2023
27.85
-0.35
 14,345,000 28.20 28.40 27.85 453,600 2,696,200 -62.8
#90 08/12/2023
28.20
-0.35
 14,678,400 28.55 28.85 28.20 309,500 3,139,300 -80.7
#91 07/12/2023
28.55
0.45
 29,262,200 28.10 28.95 28.05 0 0 0
#92 06/12/2023
28.10
0.30
 14,176,100 27.80 28.10 27.70 709,000 2,094,900 -38.6
#93 05/12/2023
27.80
-0.40
 12,589,600 28.20 28.30 27.80 150,200 1,398,700 -35.1
#94 04/12/2023
28.20
0.70
 19,614,700 27.50 28.35 27.55 758,900 1,955,200 -33.5
#95 01/12/2023
27.50
0
 13,635,000 27.50 27.65 27.05 302,000 945,000 -17.6
#96 30/11/2023
27.50
-0.30
 13,608,300 27.80 28.10 27.50 171,700 1,275,500 -30.8
#97 29/11/2023
27.80
-0.35
 12,029,500 28.15 28.25 27.80 465,400 2,061,500 -44.7
#98 28/11/2023
28.15
0.75
 17,252,700 27.40 28.15 26.85 747,600 1,166,200 -11.3
#99 27/11/2023
27.40
-0.90
 19,828,300 28.30 28.30 27.40 222,300 784,400 -15.7
#100 24/11/2023
28.30
0.10
 23,863,000 28.20 28.40 27.50 1,505,200 345,400 32.4

Chính sách bảo mật | Điều khoản sử dụng |