Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.20
-0.20
(-1.61%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

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
(2026-04-01) 		-0.10 -0.81% 340,100 0 0
12.20
12.50
12.20
2 tháng
(2026-03-02) 		-0.10 -0.81% 608,300 -700 -0.0
10.70
12.50
12.20
3 tháng
(2026-02-02) 		-0.30 -2.40% 705,600 -700 -0.0
10.70
12.60
12.20
6 tháng
(2025-11-03) 		-0.10 -0.82% 2,780,800 66,000 1.0
10.70
12.80
12.20
12 tháng
(2025-05-06) 		0.09 0.72% 6,767,400 46,900 0.7
10.70
14.08
12.20
24 tháng
(2024-05-13) 		-0.29 -2.31% 20,984,191 -11,955,340 -156.5
10.61
14.08
12.20
36 tháng
(2023-05-17) 		0.85 7.46% 28,900,149 33,998,213 976.1
10.33
17.50
12.20
60 tháng
(2021-05-27) 		-2.99 -19.71% 80,187,210 18,790,763 667.5
10.16
20.49
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
12.20
 9,800 12.50 12.50 11 0 0 0
28/04/2026
12.30
 19,800 13 13 12.30 0 0 0
27/04/2026
12.30
 10,500 12.30 12.30 12.30 0 0 0
24/04/2026
12.30
 10,500 12.30 12.30 12.30 0 0 0
23/04/2026
12.40
 6,600 12.40 12.40 12.30 0 0 0
22/04/2026
12.40
 2,900 12.50 12.50 12.20 0 0 0
21/04/2026
12.20
 31,100 12.40 12.50 12.20 0 0 0
20/04/2026
12.50
 10,800 12.60 12.60 12.50 0 0 0
17/04/2026
12.40
 2,100 12.60 12.60 12.20 0 0 0
16/04/2026
12.30
 1,000 12.30 12.60 12.30 0 0 0
15/04/2026
12.50
 7,900 12.20 12.50 12.20 0 0 0
14/04/2026
12.50
 62,900 12.60 12.60 12.50 0 0 0
13/04/2026
12.50
 6,200 12.50 12.50 12.50 0 0 0
10/04/2026
12.50
 36,500 12.50 12.60 12.40 0 0 0
09/04/2026
12.50
 17,500 12.40 12.50 12.40 0 0 0
08/04/2026
12.40
 23,200 12.50 12.50 12.30 0 0 0
07/04/2026
12.40
 36,000 12.30 12.40 12.30 0 0 0
06/04/2026
12.30
 20,000 12.30 12.40 12.30 0 0 0
03/04/2026
12.40
 14,200 12.20 12.40 12.20 0 0 0
02/04/2026
12.20
 2,000 12.30 12.30 12.20 0 0 0
01/04/2026
12.30
 8,600 12 12.40 12 0 0 0
31/03/2026
12.30
 8,600 12.30 12.40 11.80 0 0 0
30/03/2026
12
 900 12.30 13.50 12 100 0 0
27/03/2026
12.30
 15,200 12.20 12.30 11.80 0 0 0
26/03/2026
12.30
 5,500 12.30 12.30 11.90 0 0 0
25/03/2026
12
 16,700 10.70 13 10.70 0 0 0
24/03/2026
10.70
 28,800 12 12.30 10.20 0 0 0
23/03/2026
11.90
 7,100 12 12 11.80 0 0 0
20/03/2026
12.40
 8,800 12.40 12.40 12 0 100 -0.0
19/03/2026
12.40
 2,700 12.40 12.40 12.30 0 0 0
18/03/2026
12.40
 18,900 12.40 12.50 12.30 0 0 0
17/03/2026
12.30
 16,600 12.30 12.50 12.30 0 0 0
16/03/2026
12.30
 50,600 12.50 12.50 12.20 0 0 0
13/03/2026
12.30
 15,400 12.40 12.40 12.20 0 0 0
12/03/2026
12.20
 7,700 12.40 12.40 12 0 0 0
11/03/2026
12.30
 3,300 11.90 12.40 11.90 0 100 -0.0
10/03/2026
12.40
 5,400 12.40 12.40 12.30 0 300 -0.0
09/03/2026
12
 12,600 12 12.20 11.20 0 300 -0.0
06/03/2026
12.40
 11,900 12.40 12.50 12.40 0 0 0
05/03/2026
12.40
 4,800 12.20 12.50 12.20 0 0 0
04/03/2026
12.30
 17,300 12.30 12.30 12 0 0 0
03/03/2026
12.40
 3,500 12.30 12.50 12.30 0 0 0
02/03/2026
12.30
 5,900 12.40 12.50 12.10 0 0 0
27/02/2026
12.60
 10,600 12.60 12.60 12.30 0 0 0
26/02/2026
12.50
 7,900 12.50 12.50 12.40 0 0 0
25/02/2026
12.50
 5,600 12.60 12.60 12.50 0 0 0
24/02/2026
12.50
 9,200 12.60 12.60 12.50 0 0 0
23/02/2026
12.60
 18,500 12.70 12.70 12.40 0 0 0
13/02/2026
12.40
 8,800 12.50 12.50 12.30 0 0 0
12/02/2026
12.50
 2,700 12.50 12.60 12.50 0 0 0
11/02/2026
12.50
 1,300 12.50 12.50 12.50 0 0 0
10/02/2026
12.40
 4,200 12.30 12.40 12.30 0 0 0
09/02/2026
12.30
 6,100 12.40 12.40 12.20 0 0 0
06/02/2026
12.40
 8,900 12.50 12.50 12.40 0 0 0
05/02/2026
12.50
 2,900 12.50 12.50 12.50 0 0 0
04/02/2026
12.60
 2,200 12.80 12.80 12.60 0 0 0
03/02/2026
12.60
 1,300 12.50 12.60 12.50 0 0 0
02/02/2026
12.50
 7,100 12.50 12.50 12.40 0 0 0
30/01/2026
12.60
 4,500 12.50 12.60 12.40 0 0 0
29/01/2026
12.40
 12,500 12.40 12.80 12.40 0 0 0
28/01/2026
12.40
 5,200 12.50 12.50 12.40 0 0 0
27/01/2026
12.50
 2,400 12.50 12.50 12.50 0 0 0
26/01/2026
12.50
 16,300 12.80 12.90 12.40 0 0 0
23/01/2026
12.80
 10,200 12.60 12.80 12.60 0 0 0
22/01/2026
12.80
 8,200 12.90 12.90 12.60 0 0 0
21/01/2026
12.80
 21,600 12.80 12.90 12.80 0 100 -0.0
20/01/2026
12.70
 11,300 13.50 13.50 12.70 0 0 0
19/01/2026
12.70
 10,800 12.10 12.90 12.10 0 0 0
16/01/2026
12.60
 3,800 12.40 12.80 12.40 0 0 0
15/01/2026
12.60
 21,000 12.60 12.70 12.50 0 0 0
14/01/2026
12.60
 19,300 12.50 12.80 12.50 0 0 0
13/01/2026
12.50
 20,200 12.40 12.50 12.40 0 0 0
12/01/2026
12.40
 13,900 12.40 12.50 12.30 0 0 0
09/01/2026
12.40
 3,000 12.40 12.40 12.20 0 0 0
08/01/2026
12.40
 13,200 12.40 12.40 12.30 0 0 0
07/01/2026
12.40
 11,700 12.20 12.40 12.20 0 0 0
06/01/2026
12.20
 11,700 12.20 12.30 12.10 0 0 0
05/01/2026
12.30
 3,900 12.30 12.30 12.20 0 0 0
31/12/2025
12.40
 1,200 12.20 12.40 12.20 0 0 0
30/12/2025
12.20
 2,000 12.20 12.50 12.20 0 0 0
29/12/2025
12.40
 5,500 12.30 12.40 12.20 0 0 0
26/12/2025
12.20
 5,100 12.40 12.40 12.20 0 0 0
25/12/2025
12.40
 3,600 12.50 12.50 12.20 0 0 0
24/12/2025
12.30
 21,700 12.20 12.50 12.20 0 0 0
23/12/2025
12.30
 10,000 12.50 12.50 12.30 0 0 0
22/12/2025
12.50
 8,300 12.30 12.50 12.30 0 0 0
19/12/2025
12.30
 20,800 12.30 12.40 12.20 0 0 0
18/12/2025
12.30
 10,200 12.60 12.60 12.20 0 0 0
17/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
17/12/2025
12.40
 5,900 12.40 12.90 12.40 0 0 0
16/12/2025
12.39
 43,500 12.68 12.68 12.21 0 0 0
15/12/2025
12.77
 17,300 13.15 13.15 12.49 0 0 0
12/12/2025
12.68
 1,191,900 12.30 13.80 12.30 67,200 100 1.0
11/12/2025
12.30
 14,000 12.30 12.39 12.30 0 0 0
10/12/2025
12.21
 5,500 12.58 12.58 12.21 0 0 0
09/12/2025
12.49
 24,800 12.49 12.68 12.30 0 100 -0.0
08/12/2025
12.39
 14,800 12.39 12.49 12.21 0 0 0
05/12/2025
12.30
 8,200 12.49 12.49 12.21 0 0 0
04/12/2025
12.58
 21,900 12.30 12.58 12.21 0 0 0
03/12/2025
12.49
 89,400 12.49 12.77 12.21 600 0 0.0
02/12/2025
12.39
 6,600 12.68 12.68 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |