Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.40
0.10
(0.81%)
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
(2026-02-23) 		-0.30 -2.38% 206,800 -700 -0.0
12
12.60
12.40
2 tháng
(2026-01-19) 		-0.40 -3.15% 355,300 -800 -0.0
12
12.80
12.40
3 tháng
(2025-12-18) 		0 0% 565,400 -800 -0.0
12
12.80
12.40
6 tháng
(2025-09-19) 		-0.09 -0.76% 2,689,500 66,000 1.0
12
12.86
12.40
12 tháng
(2025-03-24) 		-0.47 -3.68% 6,703,300 46,500 0.7
10.61
14.08
12.40
24 tháng
(2024-03-28) 		-0.08 -0.62% 21,053,927 -11,958,340 -156.5
10.61
14.08
12.40
36 tháng
(2023-04-03) 		0.26 2.19% 28,916,150 33,998,213 976.1
10.33
17.50
12.40
60 tháng
(2021-04-13) 		0.01 0.07% 83,462,065 18,786,363 667.4
10.16
20.49
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
11.61
 14,800 11.52 11.61 11.44 0 0 0
03/08/2022
11.52
 36,500 11.35 11.52 11.35 0 0 0
02/08/2022
11.27
 8,101 11.35 11.35 11.27 0 0 0
01/08/2022
11.44
 32,870 11.27 11.44 11.27 0 0 0
29/07/2022
11.35
 300 11.35 11.35 11.10 0 0 0
28/07/2022
11.35
 16,700 11.35 11.44 11.27 0 0 0
27/07/2022
11.44
 7,200 11.27 11.44 11.18 0 0 0
26/07/2022
11.27
 16,000 11.18 11.35 11.18 0 0 0
25/07/2022
11.18
 5,900 11.27 11.35 11.18 0 0 0
22/07/2022
10.84
 9,700 11.87 11.87 10.84 0 0 0
21/07/2022
11.35
 5,500 11.35 11.95 11.18 0 0 0
20/07/2022
11.35
 6,262 11.35 11.35 11.18 0 0 0
19/07/2022
11.27
 4,800 11.10 11.35 11.10 0 0 0
18/07/2022
11.27
 4,700 11.18 11.27 11.10 0 0 0
15/07/2022
11.35
 25,300 11.18 11.35 11.18 3,000 0 0.0
14/07/2022
11.35
 8,500 11.27 11.35 11.10 0 0 0
13/07/2022
11.35
 20,600 11.10 11.35 11.10 0 0 0
12/07/2022
11.01
 29,100 11.35 11.35 11.01 0 0 0
11/07/2022
11.35
 19,300 11.18 11.35 11.01 0 0 0
08/07/2022
11.44
 3,500 11.10 11.44 11.10 0 0 0
07/07/2022
11.18
 15,200 11.18 11.27 11.10 0 0 0
06/07/2022
11.27
 12,600 11.18 11.27 11.10 0 0 0
05/07/2022
11.10
 5,500 11.18 11.35 11.10 0 0 0
04/07/2022
11.27
 2,500 11.18 11.35 11.10 0 0 0
01/07/2022
11.27
 141,800 10.76 11.27 10.76 0 0 0
30/06/2022
11.52
 23,708 11.35 11.61 11.10 0 0 0
29/06/2022
11.27
 3,500 11.35 11.44 11.27 0 0 0
28/06/2022
11.52
 33,410 11.44 11.52 11.10 0 0 0
27/06/2022
11.35
 9,462 11.18 12.29 11.18 0 0 0
24/06/2022
11.18
 7,400 11.10 11.87 11.10 0 0 0
23/06/2022
10.93
 700 11.18 11.27 10.93 0 0 0
22/06/2022
11.44
 3,100 11.44 11.78 10.50 0 0 0
21/06/2022
10.67
 12,400 11.10 11.10 10.67 0 0 0
20/06/2022
11.27
 22,900 10.76 11.87 10.33 0 0 0
17/06/2022
11.78
 53,800 10.84 11.95 10.24 0 0 0
16/06/2022
11.18
 3,900 11.10 11.27 10.84 0 0 0
15/06/2022
10.58
 13,200 11.27 11.27 10.58 0 0 0
14/06/2022
11.10
 4,800 11.44 11.44 10.93 0 0 0
13/06/2022
11.10
 7,900 11.52 11.61 11.10 0 0 0
10/06/2022
11.69
 3,031 11.69 11.87 11.69 0 0 0
09/06/2022
11.61
 900 11.61 11.95 11.61 0 0 0
08/06/2022
11.78
 4,700 11.35 11.95 11.35 0 0 0
07/06/2022
11.27
 4,482 11.35 11.78 11.10 0 0 0
06/06/2022
11.52
 144,330 11.78 11.95 11.35 0 0 0
03/06/2022
11.87
 4,366 11.78 12.21 11.61 0 100 -0.0
02/06/2022
11.78
 9,700 11.78 11.87 11.69 0 0 0
01/06/2022
11.78
 5,100 12.04 12.04 11.78 0 0 0
31/05/2022
12.04
 3,401 12.04 12.21 11.95 0 0 0
30/05/2022
12.12
 9,724 12.12 12.29 11.95 0 0 0
27/05/2022
12.21
 7,210 12.04 12.38 12.04 0 0 0
26/05/2022
12.04
 5,528 12.04 12.63 12.04 0 0 0
25/05/2022
12.04
 5,900 11.95 12.12 11.95 0 0 0
24/05/2022
11.95
 9,723 12.04 12.04 11.95 0 0 0
23/05/2022
12.38
 8,600 12.38 12.46 11.95 0 0 0
20/05/2022
12.29
 14,900 12.29 12.55 12.29 0 0 0
19/05/2022
12.29
 14,180 12.29 12.29 11.69 0 0 0
18/05/2022
12.63
 7,500 12.38 12.72 12.29 100 0 0.0
17/05/2022
12.38
 3,500 12.46 12.46 12.21 0 0 0
16/05/2022
11.95
 43,300 11.01 12.38 10.41 0 0 0
13/05/2022
11.18
 28,420 12.38 12.38 10.93 0 0 0
12/05/2022
11.87
 16,300 12.46 12.46 11.87 0 0 0
11/05/2022
12.63
 2,001 12.38 12.63 12.38 0 0 0
10/05/2022
12.38
 11,400 12.38 12.38 12.21 0 0 0
09/05/2022
12.12
 21,500 13.32 13.32 11.95 0 0 0
06/05/2022
13.15
 12,821 13.15 13.32 12.97 0 0 0
05/05/2022
13.32
 61,800 13.49 13.66 12.89 0 0 0
04/05/2022
13.57
 3,600 13.66 13.66 13.49 0 0 0
29/04/2022
13.40
 6,900 13.06 13.49 13.06 0 0 0
28/04/2022
13.40
 14,100 13.32 13.66 13.32 1,800 0 0.0
27/04/2022
13.23
 9,507 13.32 13.32 12.80 0 0 0
26/04/2022
13.15
 15,132 12.97 13.23 12.38 0 400 -0.0
25/04/2022
13.23
 23,706 14.08 14.08 11.95 0 0 0
22/04/2022
13.83
 31,500 13.40 14.17 13.40 0 0 0
21/04/2022
13.40
 70,333 13.66 13.83 12.55 0 0 0
20/04/2022
13.74
 40,800 14.68 14.68 13.74 0 0 0
19/04/2022
14.51
 60,362 15.19 15.19 14.51 0 0 0
18/04/2022
14.94
 82,000 15.54 15.62 14.77 0 0 0
15/04/2022
15.54
 25,800 15.54 15.62 15.54 0 0 0
14/04/2022
15.54
 28,100 15.62 15.71 15.54 0 0 0
13/04/2022
15.62
 96,101 15.62 15.62 15.54 0 0 0
12/04/2022
15.54
 89,860 15.54 15.62 15.54 0 0 0
08/04/2022
15.54
 58,720 15.54 15.62 15.54 0 0 0
07/04/2022
15.54
 46,300 15.71 15.79 15.54 400 0 0.0
06/04/2022
15.71
 36,153 15.71 15.79 15.62 0 0 0
05/04/2022
15.62
 21,900 15.79 15.88 15.62 0 0 0
04/04/2022
15.71
 62,716 15.79 16.22 15.71 0 0 0
01/04/2022
15.71
 157,700 15.62 15.71 15.45 0 0 0
31/03/2022
15.54
 43,008 15.54 15.62 15.54 0 0 0
30/03/2022
15.54
 40,000 15.62 15.62 15.54 0 0 0
29/03/2022
15.71
 45,566 15.54 15.71 15.54 0 0 0
28/03/2022
15.62
 182,554 15.54 15.62 15.36 0 0 0
25/03/2022
15.54
 76,654 15.54 15.62 15.54 0 0 0
24/03/2022
15.62
 57,737 15.71 15.71 15.54 0 0 0
23/03/2022
15.71
 73,416 15.71 15.79 15.62 0 0 0
22/03/2022
15.71
 40,700 15.71 15.71 15.62 0 0 0
21/03/2022
15.71
 47,245 15.88 15.96 15.54 0 0 0
18/03/2022
15.88
 41,708 15.71 15.96 15.71 0 0 0
17/03/2022
15.79
 41,242 15.71 15.96 15.62 0 0 0
16/03/2022
15.79
 23,079 15.79 15.79 15.62 0 0 0
15/03/2022
15.79
 56,407 15.62 15.96 15.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |