Ngân hàng Thương mại Cổ phần Sài Gòn Thương Tín - Mã CK : STB

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
18/11/2019 10.60 -0.10 (-0.93%) 10.75 10.80 10.60 2,213,290 23,576,190,000 0 0
15/11/2019 10.70 0.00 (0.00%) 10.80 10.80 10.65 1,610,810 17,257,860,000 190,000 2,033,000,000
14/11/2019 10.70 -0.10 (-0.92%) 10.80 10.85 10.65 2,044,260 21,953,460,000 20,000 217,000,000
13/11/2019 10.80 0.05 (0.46%) 10.80 10.90 10.75 2,249,060 24,295,710,000 0 0
12/11/2019 10.75 -0.05 (-0.46%) 10.85 10.85 10.75 1,447,030 15,611,090,000 230,000 2,518,500,000
11/11/2019 10.80 -0.05 (-0.46%) 10.85 10.90 10.75 3,088,540 33,386,820,000 160,000 1,760,000,000
08/11/2019 10.85 -0.05 (-0.45%) 10.90 11.00 10.85 2,863,990 31,183,660,000 0 0
07/11/2019 10.90 -0.10 (-0.90%) 11.00 11.00 10.85 3,848,980 41,949,900,000 230,000 2,518,500,000
06/11/2019 11.00 0.05 (0.45%) 10.95 11.05 10.90 4,062,650 44,551,950,000 793,000 8,651,700,000
05/11/2019 10.95 0.05 (0.45%) 10.95 10.95 10.85 4,411,700 48,093,000,000 0 0
04/11/2019 10.90 0.00 (0.00%) 10.90 11.10 10.85 6,499,460 71,383,270,000 0 0
01/11/2019 10.90 0.10 (0.92%) 10.80 10.95 10.70 3,145,580 34,130,350,000 737,000 7,976,100,000
31/10/2019 10.80 0.10 (0.93%) 10.80 10.85 10.65 3,127,620 33,669,360,000 0 0
30/10/2019 10.70 0.05 (0.46%) 10.70 10.80 10.65 2,781,010 29,790,890,000 0 0
29/10/2019 10.65 -0.20 (-1.84%) 10.80 10.90 10.65 4,553,070 48,906,840,000 770,000 8,299,500,000
28/10/2019 10.85 -0.05 (-0.45%) 11.00 11.00 10.75 5,437,940 59,117,571,500 0 0
24/10/2019 10.95 -0.05 (-0.45%) 11.00 11.05 10.90 2,084,420 22,812,730,000 230,000 2,496,000,000
23/10/2019 11.00 0.00 (0.00%) 11.00 11.10 10.95 1,855,200 20,391,970,000 21,000 231,000,000
22/10/2019 11.00 0.05 (0.45%) 10.90 11.10 10.90 3,812,730 41,951,260,000 0 0
21/10/2019 10.95 0.15 (1.38%) 10.85 10.95 10.70 2,982,590 32,259,000,000 150,000 1,620,000,000