Ngân hàng Thương mại Cổ phần Sài Gòn Thương Tín - Mã CK : STB
Từ ngày
Đến ngày
| Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
|---|
| KLGD | GTGD | KLGD | GTGD |
|---|
| 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 |