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% 190,200 -700 -0.0
12
12.60
12.30
2 tháng
(2026-01-16) 		-0.30 -2.38% 342,500 -800 -0.0
12
12.80
12.30
3 tháng
(2025-12-17) 		-0.10 -0.81% 554,700 -800 -0.0
12
12.80
12.30
6 tháng
(2025-09-18) 		-0.28 -2.24% 2,678,400 66,000 1.0
12
12.86
12.30
12 tháng
(2025-03-24) 		-0.47 -3.68% 6,686,700 46,500 0.7
10.61
14.08
12.30
24 tháng
(2024-03-27) 		0.01 0.07% 21,075,331 -11,958,340 -156.5
10.61
14.08
12.30
36 tháng
(2023-04-03) 		0.26 2.19% 28,899,550 33,998,213 976.1
10.33
17.50
12.30
60 tháng
(2021-04-12) 		0.01 0.07% 83,654,381 18,786,363 667.4
10.16
20.49
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
14.60
 51,500 14.68 14.68 14.51 0 0 0
30/08/2021
14.68
 79,126 14.60 14.77 14.43 0 17,000 -0.3
27/08/2021
14.51
 57,735 14.77 14.77 14.34 0 0 0
26/08/2021
14.77
 31,000 14.77 14.85 14.68 500 0 0.0
25/08/2021
14.77
 50,150 14.60 14.94 14.43 400 5,000 -0.1
24/08/2021
14.60
 65,900 14.60 14.68 14.43 0 0 0
23/08/2021
14.51
 139,846 14.77 14.85 14.51 0 0 0
20/08/2021
15.11
 186,645 15.71 15.71 14.68 0 3,100 -0.1
19/08/2021
15.71
 103,104 15.62 15.71 15.45 0 0 0
18/08/2021
15.71
 109,608 15.79 15.88 15.45 0 0 0
17/08/2021
15.88
 71,400 16.05 16.22 15.79 0 0 0
16/08/2021
16.05
 126,840 15.45 16.05 13.23 1,000 0 0.0
13/08/2021
15.62
 161,394 15.79 15.88 15.28 0 0 0
12/08/2021
15.88
 188,485 15.96 16.22 15.79 2,000 0 0.0
11/08/2021
16.05
 199,028 16.22 16.39 16.05 2,000 0 0.0
10/08/2021
15.96
 127,834 15.88 16.13 15.71 0 0 0
09/08/2021
15.71
 177,395 15.28 15.71 15.28 0 0 0
06/08/2021
15.19
 136,807 15.19 15.36 15.11 0 0 0
05/08/2021
15.19
 91,476 15.19 15.19 14.85 100 0 0.0
04/08/2021
15.19
 90,040 15.19 15.28 15.02 0 0 0
03/08/2021
15.19
 190,621 14.94 15.62 14.60 0 0 0
02/08/2021
14.94
 141,340 14.68 15.11 14.60 0 0 0
30/07/2021
14.68
 140,446 14.34 14.77 14.26 0 0 0
29/07/2021
14.34
 124,234 14.00 14.34 13.91 0 0 0
28/07/2021
13.91
 39,065 13.66 14.17 13.66 0 0 0
27/07/2021
13.91
 85,013 13.83 14.00 13.74 0 13,000 -0.2
26/07/2021
13.83
 78,592 13.91 13.91 13.66 0 0 0
23/07/2021
14.00
 91,700 14.26 14.34 14.00 0 0 0
22/07/2021
14.34
 53,600 14.17 14.34 14.08 0 0 0
21/07/2021
14.08
 59,200 14.34 14.34 14.08 0 0 0
20/07/2021
14.34
 158,300 13.74 14.43 13.40 0 0 0
19/07/2021
13.40
 135,612 14.85 14.85 13.40 0 0 0
16/07/2021
14.60
 111,945 14.77 15.19 14.51 20,000 2,000 0.3
15/07/2021
14.77
 48,110 14.43 14.77 14.26 0 0 0
14/07/2021
14.08
 95,940 14.85 14.85 13.83 100 0 0.0
13/07/2021
14.85
 99,665 13.91 14.85 13.91 10,500 0 0.2
12/07/2021
14.17
 356,203 15.62 15.71 13.66 0 0 0
09/07/2021
15.71
 394,250 16.90 16.90 15.36 100 0 0.0
08/07/2021
16.73
 160,000 17.50 17.50 16.47 0 0 0
07/07/2021
17.07
 251,291 17.24 17.50 16.65 0 0 0
06/07/2021
17.24
 829,470 17.16 18.61 17.16 0 0 0
05/07/2021
17.07
 477,965 17.16 17.24 16.90 0 0 0
02/07/2021
17.07
 336,118 16.73 17.07 16.39 0 0 0
01/07/2021
16.82
 152,000 16.73 17.07 16.39 0 0 0
30/06/2021
16.73
 228,560 17.07 17.50 16.65 0 0 0
29/06/2021
17.16
 714,022 16.30 17.93 16.13 0 0 0
28/06/2021
16.13
 185,372 16.22 16.30 15.96 500 0 0.0
25/06/2021
16.22
 60,305 16.39 16.39 14.00 0 0 0
24/06/2021
16.39
 218,794 16.30 16.56 16.22 0 0 0
23/06/2021
16.22
 259,141 15.79 16.73 15.79 0 0 0
22/06/2021
15.71
 116,267 15.54 15.79 15.54 0 0 0
21/06/2021
15.62
 135,100 15.88 15.88 15.54 500 0 0
18/06/2021
15.88
 121,103 15.71 16.13 13.32 0 0 0
17/06/2021
15.79
 234,064 15.71 16.22 15.36 15,200 12,000 0.1
16/06/2021
15.79
 219,425 16.30 16.30 15.79 400 100 0.0
15/06/2021
16.47
 138,825 16.56 16.56 16.22 200 0 0.0
14/06/2021
16.47
 260,796 16.90 17.07 16.22 2,000 0 0.0
11/06/2021
16.82
 210,670 16.47 16.99 16.22 0 0 0
10/06/2021
16.30
 158,600 16.47 16.73 16.05 0 0 0
09/06/2021
16.65
 312,240 16.05 17.07 14.85 400 0 0.0
08/06/2021
16.05
 374,512 17.07 17.07 15.96 200 0 0.0
07/06/2021
17.24
 454,936 18.69 20.32 16.13 0 800 -0.0
04/06/2021
18.69
 430,474 19.21 19.38 18.52 0 0 0
03/06/2021
19.38
 454,808 18.86 19.63 18.01 5,000 600 0.1
02/06/2021
18.86
 745,699 20.49 21.34 17.93 3,500 0 0.1
01/06/2021
20.49
 869,490 20.49 21.68 18.86 4,900 0 0.1
31/05/2021
19.04
 764,841 16.99 19.04 16.90 500 0 0.0
28/05/2021
16.90
 784,548 15.19 16.90 12.63 1,500 0 0.0
27/05/2021
15.19
 633,413 13.91 15.54 13.91 0 0 0
26/05/2021
13.91
 388,510 13.91 14.08 13.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |