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
18/09/2019 10.20 0.00 (0.00%) 10.20 10.30 10.15 3,453,760 35,314,240,000 0 0
17/09/2019 10.20 -0.15 (-1.44%) 10.25 10.35 10.15 3,517,780 35,971,810,000 0 0
16/09/2019 10.35 0.00 (0.00%) 10.35 10.40 10.25 2,484,340 25,667,320,000 0 0
13/09/2019 10.35 0.20 (1.97%) 10.15 10.35 10.10 4,211,290 43,117,440,000 20,000 188,800,000
12/09/2019 10.15 0.10 (0.99%) 10.10 10.15 10.05 2,176,840 21,952,290,000 109,301 1,021,964,350
11/09/2019 10.05 0.00 (0.00%) 10.00 10.10 10.00 1,463,100 14,701,040,000 0 0
10/09/2019 10.05 -0.05 (-0.49%) 10.15 10.15 10.00 5,125,250 51,520,380,000 0 0
09/09/2019 10.10 -0.05 (-0.49%) 10.25 10.25 10.10 1,396,010 14,194,760,000 0 0
06/09/2019 10.15 0.00 (0.00%) 10.20 10.20 10.10 1,276,330 12,953,760,000 0 0
05/09/2019 10.15 0.00 (0.00%) 10.15 10.30 10.10 2,863,620 29,112,530,000 0 0
04/09/2019 10.15 -0.05 (-0.49%) 10.20 10.25 10.05 2,860,970 28,975,580,000 0 0
03/09/2019 10.20 -0.20 (-1.92%) 10.40 10.40 10.20 3,237,800 33,347,140,000 0 0
30/08/2019 10.40 0.05 (0.48%) 10.35 10.40 10.30 1,448,930 15,013,520,000 0 0
29/08/2019 10.35 0.00 (0.00%) 10.40 10.45 10.30 1,731,710 17,935,660,000 0 0
28/08/2019 10.35 -0.10 (-0.95%) 10.50 10.50 10.35 2,132,130 22,190,520,000 0 0
27/08/2019 10.45 -0.10 (-0.94%) 10.55 10.65 10.45 3,932,380 41,440,730,000 0 0
26/08/2019 10.55 -0.15 (-1.40%) 10.50 10.65 10.45 3,639,220 38,237,280,000 0 0
23/08/2019 10.70 0.40 (3.88%) 10.40 10.75 10.30 6,009,530 63,415,010,000 0 0
22/08/2019 10.30 0.05 (0.48%) 10.25 10.40 10.25 2,733,650 28,274,140,000 0 0
21/08/2019 10.25 -0.05 (-0.48%) 10.30 10.30 10.20 2,443,720 25,081,420,000 200,000 2,085,000,000