Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.20
-0.20
(-1.61%)
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
(2026-04-01) 		-0.10 -0.81% 340,100 0 0
12.20
12.50
12.20
2 tháng
(2026-03-02) 		-0.10 -0.81% 608,300 -700 -0.0
10.70
12.50
12.20
3 tháng
(2026-02-02) 		-0.30 -2.40% 705,600 -700 -0.0
10.70
12.60
12.20
6 tháng
(2025-11-03) 		-0.10 -0.82% 2,780,800 66,000 1.0
10.70
12.80
12.20
12 tháng
(2025-05-06) 		0.09 0.72% 6,767,400 46,900 0.7
10.70
14.08
12.20
24 tháng
(2024-05-13) 		-0.29 -2.31% 20,984,191 -11,955,340 -156.5
10.61
14.08
12.20
36 tháng
(2023-05-17) 		0.85 7.46% 28,900,149 33,998,213 976.1
10.33
17.50
12.20
60 tháng
(2021-05-27) 		-2.99 -19.71% 80,187,210 18,790,763 667.5
10.16
20.49
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
13.83
 918,115 13.57 14.08 11.18 1,500 0 0.0
24/05/2021
13.32
 513,603 12.21 13.57 12.21 0 0 0
21/05/2021
12.21
 426,019 11.44 12.46 11.44 0 0 0
20/05/2021
11.44
 65,944 11.44 11.44 11.18 0 0 0
19/05/2021
11.35
 62,911 11.27 11.35 11.18 0 0 0
18/05/2021
11.27
 58,138 11.27 11.35 11.18 0 0 0
17/05/2021
11.35
 95,161 11.35 11.35 11.18 0 0 0
14/05/2021
11.27
 48,527 11.27 11.27 11.10 0 0 0
13/05/2021
11.18
 56,859 11.27 11.35 11.18 0 0 0
12/05/2021
11.27
 41,823 11.18 11.35 11.18 0 0 0
11/05/2021
11.27
 57,485 11.35 11.35 11.27 0 0 0
10/05/2021
11.35
 108,000 11.35 11.35 9.82 0 0 0
07/05/2021
11.35
 62,351 11.44 11.44 11.10 0 0 0
06/05/2021
11.35
 31,122 11.35 11.44 11.18 0 0 0
05/05/2021
11.44
 42,105 11.35 11.44 11.27 0 0 0
04/05/2021
11.35
 21,805 11.44 11.44 11.01 0 0 0
29/04/2021
11.44
 17,200 11.87 11.87 11.18 0 0 0
28/04/2021
11.27
 24,112 11.27 11.44 11.10 0 3,700 -0.0
27/04/2021
11.35
 32,773 11.44 11.44 11.10 0 0 0
26/04/2021
11.44
 16,015 11.35 11.61 11.35 0 0 0
23/04/2021
11.52
 38,504 11.35 11.52 11.10 0 0 0
22/04/2021
11.27
 95,813 11.69 11.69 11.27 3,800 0 0.1
20/04/2021
11.69
 38,610 11.61 11.78 11.52 0 0 0
19/04/2021
11.69
 64,001 11.95 11.95 11.52 0 0 0
16/04/2021
11.78
 118,102 12.04 12.04 11.52 0 0 0
15/04/2021
12.04
 105,980 12.21 12.29 11.95 0 0 0
14/04/2021
12.21
 58,926 12.29 12.29 12.12 0 0 0
13/04/2021
12.29
 119,641 12.21 12.46 12.21 0 6,000 -0.1
12/04/2021
12.29
 208,916 12.12 12.38 12.04 0 0 0
09/04/2021
12.12
 82,600 12.21 12.21 12.04 0 0 0
08/04/2021
12.21
 74,710 12.38 12.38 12.04 0 0 0
07/04/2021
12.21
 133,547 12.12 12.21 11.78 0 0 0
06/04/2021
12.12
 166,436 12.38 12.38 11.95 0 0 0
05/04/2021
12.29
 152,654 12.21 12.46 12.21 0 0 0
02/04/2021
12.21
 306,410 11.69 12.55 11.69 0 0 0
01/04/2021
11.61
 101,111 11.44 11.61 11.44 0 0 0
31/03/2021
11.44
 53,066 11.52 11.52 11.44 0 0 0
30/03/2021
11.44
 72,061 11.52 11.52 11.35 0 0 0
29/03/2021
11.52
 47,356 11.18 11.52 10.93 0 0 0
26/03/2021
11.35
 48,700 11.44 11.44 10.76 0 0 0
25/03/2021
11.44
 82,138 11.52 12.38 11.44 0 0 0
24/03/2021
11.61
 163,766 11.61 12.38 11.27 0 0 0
23/03/2021
11.61
 155,911 11.69 12.38 9.82 0 0 0
22/03/2021
11.61
 117,715 11.69 11.69 9.99 0 0 0
19/03/2021
11.69
 157,066 11.78 12.38 11.61 0 0 0
18/03/2021
11.69
 83,435 11.69 11.78 11.52 0 0 0
17/03/2021
11.69
 149,045 11.61 11.78 11.52 0 0 0
16/03/2021
11.52
 142,126 11.35 11.61 9.73 0 0 0
15/03/2021
11.44
 89,114 11.27 11.44 11.27 0 0 0
12/03/2021
11.27
 105,294 11.44 11.44 11.27 0 0 0
11/03/2021
11.52
 111,306 11.61 11.61 11.18 0 0 0
10/03/2021
11.61
 167,173 11.10 11.61 11.01 0 8,200 -0.1
09/03/2021
11.27
 299,318 10.58 11.44 10.58 0 0 0
08/03/2021
10.50
 117,036 10.50 10.58 10.33 0 0 0
05/03/2021
10.50
 50,440 10.50 10.58 10.41 0 3,000 -0.0
04/03/2021
10.58
 56,027 10.67 10.67 10.41 0 0 0
03/03/2021
10.41
 126,996 10.50 10.58 10.41 0 0 0
02/03/2021
10.50
 36,570 10.41 10.50 10.33 0 0 0
01/03/2021
10.41
 65,100 10.67 10.67 10.24 0 0 0
26/02/2021
10.50
 60,841 10.24 10.58 10.24 0 0 0
25/02/2021
10.50
 41,500 10.50 10.58 10.41 0 0 0
24/02/2021
10.58
 29,000 10.76 10.76 10.50 0 0 0
23/02/2021
10.76
 37,600 10.84 10.84 10.58 0 0 0
22/02/2021
10.84
 22,045 10.84 10.93 10.76 0 0 0
19/02/2021
10.76
 34,931 10.50 10.84 10.50 0 0 0
18/02/2021
10.50
 331,577 10.67 10.84 10.07 0 0 0
17/02/2021
10.76
 39,110 10.58 11.01 10.24 0 0 0
09/02/2021
10.76
 15,950 10.33 10.76 10.33 0 0 0
08/02/2021
10.24
 39,500 10.67 10.67 9.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |