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
17/01/2020 10.60 0.20 (1.92%) 10.45 10.70 10.40 6,094,750 63,950,090,000 0 0
16/01/2020 10.40 0.15 (1.46%) 10.30 10.55 10.30 9,556,920 99,750,270,000 30,000 313,500,000
16/01/2020 10.40 0.15 (1.46%) 10.30 10.55 10.30 9,556,920 99,750,270,000 30,000 313,500,000
15/01/2020 10.25 -0.05 (-0.48%) 10.30 10.35 10.20 2,479,650 25,449,390,000 0 0
15/01/2020 10.25 -0.05 (-0.48%) 10.30 10.35 10.20 2,479,650 25,449,390,000 0 0
14/01/2020 10.30 -0.10 (-0.96%) 10.40 10.45 10.30 1,811,340 18,793,720,000 0 0
13/01/2020 10.40 -0.10 (-0.95%) 10.50 10.55 10.30 3,390,120 35,340,700,000 30,000 315,000,000
10/01/2020 10.50 0.35 (3.44%) 10.15 10.50 10.15 10,754,160 111,336,000,000 0 0
09/01/2020 10.15 0.17 (1.70%) 10.10 10.20 10.05 2,443,480 24,751,380,000 0 0
08/01/2020 9.98 -0.17 (-1.67%) 10.05 10.10 9.97 4,490,220 44,899,580,000 0 0
07/01/2020 10.15 0.10 (0.99%) 10.05 10.15 10.00 2,154,970 21,750,350,000 0 0
06/01/2020 10.05 -0.15 (-1.47%) 10.10 10.15 10.00 2,302,490 23,190,700,000 0 0
03/01/2020 10.20 0.00 (0.00%) 10.25 10.30 10.15 1,975,250 20,166,620,000 0 0
02/01/2020 10.20 0.15 (1.49%) 10.10 10.30 10.00 2,914,530 29,639,020,000 0 0
31/12/2019 10.05 -0.05 (-0.49%) 10.10 10.20 10.05 1,831,670 18,481,640,000 0 0
30/12/2019 10.10 -0.05 (-0.49%) 10.10 10.25 10.10 1,960,860 19,962,180,000 0 0
27/12/2019 10.15 0.05 (0.49%) 10.10 10.20 10.00 2,014,010 20,320,530,000 0 0
26/12/2019 10.10 0.00 (0.00%) 10.10 10.15 10.00 2,335,560 23,532,230,000 0 0
25/12/2019 10.10 0.00 (0.00%) 10.20 10.25 10.10 1,263,440 12,856,630,000 275,000 2,846,250,000
24/12/2019 10.10 -0.10 (-0.98%) 10.20 10.25 10.10 1,559,130 15,811,690,000 30,000 300,000,000
23/12/2019 10.20 0.20 (2.00%) 10.10 10.30 10.10 3,414,120 34,810,420,000 113,000 1,209,100,000
20/12/2019 10.00 0.07 (0.70%) 9.98 10.05 9.95 1,537,200 15,374,730,000 280,000 2,940,000,000