Ngân hàng TMCP Sài Gòn Công thương (sgb)

11.50
-0.40
(-3.36%)
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
(2026-05-18) 		-0.10 -0.83% 106,700 -100 0
11.20
12.20
11.90
2 tháng
(2026-04-20) 		-0.60 -4.80% 259,500 -100 0
11.20
12.50
11.90
3 tháng
(2026-03-19) 		-0.50 -4.03% 591,900 -100 -0.0
10.70
12.50
11.90
6 tháng
(2025-12-19) 		-0.40 -3.25% 1,166,000 -900 -0.0
10.70
12.80
11.90
12 tháng
(2025-06-23) 		0.26 2.21% 6,590,200 46,800 0.7
10.70
14.08
11.90
24 tháng
(2024-06-27) 		-0.49 -3.99% 20,907,711 -11,955,440 -156.5
10.61
14.08
11.90
36 tháng
(2023-07-03) 		0.38 3.27% 28,808,522 33,998,113 976.1
10.33
17.50
11.90
60 tháng
(2021-07-13) 		-2.95 -19.88% 68,301,408 18,769,263 667.0
10.16
18.10
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
15.54
 175,140 15.54 15.62 15.54 0 0 0
11/03/2022
15.54
 66,200 15.54 15.62 15.54 0 0 0
10/03/2022
15.54
 36,300 15.54 15.62 15.54 0 0 0
09/03/2022
15.54
 126,100 15.45 15.54 15.45 0 0 0
08/03/2022
15.54
 201,700 15.54 15.54 15.36 0 0 0
07/03/2022
15.54
 139,400 15.54 15.62 15.54 0 0 0
04/03/2022
15.62
 90,057 15.54 15.62 15.54 0 0 0
03/03/2022
15.62
 206,299 15.54 15.62 15.45 0 0 0
02/03/2022
15.54
 164,100 15.54 15.54 15.36 0 0 0
01/03/2022
15.62
 167,020 15.45 15.62 15.45 0 0 0
28/02/2022
15.45
 114,800 15.54 15.62 15.45 0 0 0
25/02/2022
15.71
 89,501 15.62 15.71 15.54 0 0 0
24/02/2022
15.62
 103,730 15.88 15.88 15.45 0 0 0
23/02/2022
15.96
 228,100 15.62 16.65 15.62 0 0 0
22/02/2022
15.62
 105,801 15.62 15.62 15.45 0 5,000 -0.1
21/02/2022
15.62
 91,601 15.54 15.62 15.45 0 0 0
18/02/2022
15.45
 85,345 15.45 15.62 15.45 0 0 0
17/02/2022
15.54
 131,370 15.62 15.62 15.45 0 0 0
16/02/2022
15.45
 103,300 15.45 15.54 15.45 0 0 0
15/02/2022
15.45
 159,958 15.45 15.54 15.36 0 0 0
14/02/2022
15.45
 154,500 15.54 15.54 15.36 0 0 0
11/02/2022
15.62
 155,900 15.54 15.62 15.36 0 0 0
10/02/2022
15.54
 88,600 15.62 15.62 15.36 0 0 0
09/02/2022
15.54
 119,166 15.62 15.71 15.54 0 0 0
08/02/2022
15.54
 100,431 15.54 15.71 15.36 0 0 0
07/02/2022
15.54
 75,400 15.54 15.96 15.36 5,000 0 0.1
28/01/2022
15.54
 61,800 15.45 15.54 15.19 0 0 0
27/01/2022
15.36
 66,500 15.62 15.71 15.19 0 0 0
26/01/2022
15.54
 155,800 15.28 15.71 15.02 0 0 0
25/01/2022
15.19
 115,500 15.02 15.19 14.85 0 0 0
24/01/2022
15.02
 157,300 15.36 15.36 14.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |