Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.90
-0.10
(-0.77%)
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
(2026-08-18) 		0.70 5.60% 396,000 0 0
12.30
13.50
12.90
2 tháng
(2026-07-20) 		0.70 5.60% 557,500 0 0
11.50
13.50
12.90
3 tháng
(2026-06-19) 		1.30 10.92% 917,500 0 0
11.50
13.50
12.90
6 tháng
(2026-03-23) 		1.30 10.92% 1,521,700 0 0
10.70
13.50
12.90
12 tháng
(2025-09-22) 		0.90 7.31% 4,270,600 0 0
10.70
13.50
12.90
24 tháng
(2024-09-27) 		0.90 7.31% 21,217,983 0 0
10.61
14.08
12.90
36 tháng
(2023-10-03) 		1.08 8.90% 25,274,985 0 0
10.33
14.08
12.90
60 tháng
(2021-10-13) 		-1.74 -11.64% 61,612,667 -15,228,050 -309.1
10.16
18.10
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |