Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.50
0
(0%)
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
(2025-12-29) 		0.10 0.81% 208,800 -100 -0.0
12.20
12.80
12.50
2 tháng
(2025-11-28) 		0.01 0.09% 1,754,600 67,500 1.0
12.20
12.80
12.50
3 tháng
(2025-10-29) 		0.11 0.85% 2,138,800 66,600 1.0
12.11
12.86
12.50
6 tháng
(2025-07-31) 		0.01 0.09% 4,961,400 67,800 1.0
12.02
14.08
12.50
12 tháng
(2025-02-03) 		-0.08 -0.65% 6,808,147 45,300 0.7
10.61
14.08
12.50
24 tháng
(2024-02-07) 		1.40 12.64% 21,826,419 -11,957,740 -156.5
10.61
14.08
12.50
36 tháng
(2023-02-13) 		1.66 15.31% 29,342,713 33,998,813 976.1
10.33
17.50
12.50
60 tháng
(2021-02-22) 		1.66 15.31% 87,099,294 18,775,863 667.3
10.16
20.49
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
15.28
 313,219 15.19 15.62 15.11 0 0 0
20/01/2022
15.19
 99,650 15.19 15.19 14.77 0 0 0
19/01/2022
15.11
 110,273 14.94 15.45 14.77 0 0 0
18/01/2022
15.02
 390,227 15.79 17.33 14.51 0 15,227,850 -309.1
17/01/2022
15.11
 207,341 15.54 16.47 14.94 0 0 0
14/01/2022
15.71
 253,551 16.65 16.65 15.54 0 0 0
13/01/2022
16.56
 566,351 17.58 17.67 16.47 0 0 0
12/01/2022
17.58
 373,907 17.58 17.58 16.13 0 0 0
11/01/2022
17.24
 875,412 16.65 17.93 16.65 0 0 0
10/01/2022
16.99
 1,261,572 15.45 16.99 15.45 0 0 0
07/01/2022
15.54
 158,285 15.62 15.62 15.28 0 0 0
06/01/2022
15.62
 259,000 15.62 15.62 15.28 0 0 0
05/01/2022
15.71
 173,946 15.88 15.96 15.45 0 0 0
04/01/2022
15.88
 146,417 15.88 16.13 15.71 0 0 0
31/12/2021
15.71
 184,077 15.62 16.05 15.36 0 0 0
30/12/2021
15.54
 145,048 15.54 15.62 15.28 0 0 0
29/12/2021
15.45
 83,592 15.54 15.71 15.36 0 0 0
28/12/2021
15.54
 228,650 15.62 15.62 15.36 0 0 0
27/12/2021
15.45
 102,599 15.36 15.79 15.28 0 0 0
24/12/2021
15.36
 158,900 14.94 15.36 14.94 200 0 0.0
23/12/2021
14.94
 255,850 15.19 15.19 14.85 0 0 0
22/12/2021
15.19
 245,200 15.45 15.45 15.11 0 10,000 -0.2
21/12/2021
15.45
 97,633 15.54 15.54 15.45 0 0 0
20/12/2021
15.54
 183,752 15.36 15.79 15.36 0 0 0
17/12/2021
15.54
 289,749 15.45 15.71 15.19 0 0 0
16/12/2021
15.54
 91,782 15.45 15.62 15.36 0 0 0
15/12/2021
15.54
 142,100 15.54 15.71 13.23 0 0 0
14/12/2021
15.54
 212,351 15.45 15.71 15.45 0 0 0
13/12/2021
15.54
 181,606 15.54 15.62 15.36 0 0 0
10/12/2021
15.45
 191,651 15.45 17.76 15.36 0 0 0
09/12/2021
15.45
 106,200 15.54 15.54 15.36 0 0 0
08/12/2021
15.45
 98,527 15.62 15.79 15.36 0 0 0
07/12/2021
15.62
 155,806 15.36 15.62 15.19 0 0 0
06/12/2021
15.28
 337,801 15.45 15.96 14.94 0 0 0
03/12/2021
15.45
 343,327 16.22 16.30 15.36 0 0 0
02/12/2021
16.05
 174,877 16.39 16.56 16.05 4,000 0 0.1
01/12/2021
16.30
 213,949 16.39 16.47 15.88 5,000 0 0.1
30/11/2021
15.96
 426,358 16.65 16.90 15.88 0 0 0
29/11/2021
16.47
 339,654 16.65 17.07 14.85 1,000 1,500 -0.0
26/11/2021
17.24
 362,854 17.67 17.84 16.90 0 0 0
25/11/2021
17.58
 433,686 18.10 18.10 17.50 0 0 0
24/11/2021
18.10
 918,406 17.07 18.61 16.56 0 0 0
23/11/2021
17.07
 296,830 17.76 17.76 16.65 1,500 0 0.0
22/11/2021
17.67
 685,856 16.65 18.78 16.65 0 600 -0.0
19/11/2021
16.82
 1,146,487 15.88 17.84 15.28 0 0 0
18/11/2021
15.71
 340,410 15.96 16.13 15.62 0 0 0
17/11/2021
16.05
 282,465 15.96 16.22 15.88 0 0 0
16/11/2021
15.96
 530,530 15.79 16.13 15.62 0 0 0
15/11/2021
15.71
 465,038 15.36 15.79 15.28 0 0 0
12/11/2021
15.28
 108,403 15.19 15.28 15.02 0 0 0
11/11/2021
15.11
 180,584 15.28 15.28 15.02 0 0 0
10/11/2021
15.28
 115,040 15.28 15.36 15.19 0 0 0
09/11/2021
15.28
 156,825 15.36 15.45 15.19 0 0 0
08/11/2021
15.36
 224,200 15.45 15.62 15.19 0 0 0
05/11/2021
15.45
 127,447 15.79 15.96 15.36 0 0 0
04/11/2021
15.79
 260,593 16.13 16.56 15.71 0 0 0
03/11/2021
15.71
 335,110 15.28 16.22 15.28 0 0 0
02/11/2021
15.28
 139,335 15.19 15.45 15.11 0 0 0
01/11/2021
15.19
 204,952 14.94 15.28 14.94 0 0 0
29/10/2021
14.94
 141,541 14.94 14.94 14.77 0 0 0
28/10/2021
14.94
 89,162 14.85 14.94 14.85 0 0 0
27/10/2021
14.85
 39,941 14.77 14.94 14.68 0 0 0
26/10/2021
14.77
 37,916 14.68 14.85 14.60 0 0 0
25/10/2021
14.85
 106,834 15.11 15.19 14.60 0 2,500 -0.0
22/10/2021
14.94
 69,602 14.85 15.02 14.85 0 0 0
21/10/2021
15.02
 82,849 14.77 15.02 14.77 0 0 0
20/10/2021
14.77
 66,549 14.77 14.94 12.55 0 0 0
19/10/2021
14.68
 56,839 14.60 14.77 14.60 0 0 0
18/10/2021
14.77
 78,018 14.85 14.85 14.60 0 0 0
15/10/2021
14.85
 48,300 14.85 14.94 14.77 0 0 0
14/10/2021
14.85
 55,595 14.85 15.02 14.68 0 0 0
13/10/2021
14.94
 59,716 14.94 15.02 14.68 0 0 0
12/10/2021
14.94
 35,051 15.11 15.11 14.85 0 0 0
11/10/2021
15.11
 188,253 15.54 15.54 14.51 0 300 -0.0
08/10/2021
14.68
 72,510 14.77 14.85 14.60 0 100 -0.0
07/10/2021
14.68
 71,700 14.77 14.77 14.60 0 0 0
06/10/2021
14.68
 39,800 14.68 14.85 14.60 400 500 -0.0
05/10/2021
14.68
 38,315 14.51 14.77 14.43 1,000 1,100 -0.0
04/10/2021
14.60
 129,929 14.77 14.77 14.34 0 0 0
01/10/2021
14.77
 176,319 14.77 14.77 14.51 1,000 0 0.0
30/09/2021
14.85
 82,210 14.51 14.94 14.51 0 0 0
29/09/2021
14.77
 78,501 14.77 15.11 14.77 0 3,000 -0.1
28/09/2021
15.02
 187,300 15.02 15.19 14.60 1,000 0 0.0
27/09/2021
15.02
 164,805 16.22 16.22 14.94 0 0 0
24/09/2021
16.05
 177,590 16.30 16.47 15.96 0 0 0
23/09/2021
16.05
 324,676 15.54 16.39 15.54 3,000 0 0.1
22/09/2021
15.79
 193,603 15.96 16.22 15.28 0 0 0
21/09/2021
16.22
 116,823 16.30 16.30 15.36 0 0 0
20/09/2021
16.30
 278,318 16.39 17.07 16.05 1,100 0 0.0
17/09/2021
16.30
 858,179 14.77 16.82 14.77 0 0 0
16/09/2021
14.77
 31,000 14.60 14.94 14.60 0 0 0
15/09/2021
14.68
 53,152 14.51 14.68 14.26 0 0 0
14/09/2021
14.68
 61,832 14.77 14.77 14.51 0 0 0
13/09/2021
14.77
 87,833 14.77 15.02 14.68 0 0 0
10/09/2021
14.77
 41,550 14.51 15.02 14.51 0 0 0
09/09/2021
14.85
 58,000 14.94 14.94 14.51 0 0 0
08/09/2021
14.85
 21,305 15.28 15.28 14.85 0 0 0
07/09/2021
15.11
 94,578 14.68 15.28 14.68 0 0 0
06/09/2021
14.68
 62,615 14.60 14.68 14.43 200 0 0.0
01/09/2021
14.51
 68,700 14.51 14.60 14.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |