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% 206,800 -700 -0.0
12
12.60
12.40
2 tháng
(2026-01-19) 		-0.40 -3.15% 355,300 -800 -0.0
12
12.80
12.40
3 tháng
(2025-12-18) 		0 0% 565,400 -800 -0.0
12
12.80
12.40
6 tháng
(2025-09-19) 		-0.09 -0.76% 2,689,500 66,000 1.0
12
12.86
12.40
12 tháng
(2025-03-24) 		-0.47 -3.68% 6,703,300 46,500 0.7
10.61
14.08
12.40
24 tháng
(2024-03-28) 		-0.08 -0.62% 21,053,927 -11,958,340 -156.5
10.61
14.08
12.40
36 tháng
(2023-04-03) 		0.26 2.19% 28,916,150 33,998,213 976.1
10.33
17.50
12.40
60 tháng
(2021-04-13) 		0.01 0.07% 83,462,065 18,786,363 667.4
10.16
20.49
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
10.67
 24,163 10.58 10.84 10.50 0 0 0
04/02/2021
10.76
 15,250 11.01 11.01 10.41 0 0 0
03/02/2021
10.33
 69,005 10.16 10.84 9.90 0 0 0
02/02/2021
10.16
 42,501 10.24 10.24 9.65 0 0 0
01/02/2021
9.82
 47,700 10.24 10.24 9.82 0 0 0
29/01/2021
9.90
 63,042 9.65 10.24 9.65 0 0 0
28/01/2021
9.30
 76,070 10.67 10.67 9.22 0 0 0
27/01/2021
10.76
 115,004 10.93 11.01 10.67 0 0 0
26/01/2021
11.01
 133,749 11.27 11.27 10.93 0 0 0
25/01/2021
11.27
 78,000 11.52 11.52 11.10 0 0 0
22/01/2021
11.44
 152,016 11.78 11.78 11.35 0 0 0
21/01/2021
11.95
 112,705 11.52 11.95 11.52 400 0 0.0
20/01/2021
11.69
 97,700 11.69 11.78 11.10 3,200 0 0.0
19/01/2021
11.69
 204,078 12.55 12.72 11.69 0 0 0
18/01/2021
12.55
 145,969 12.55 12.72 12.38 0 2,000 -0.0
15/01/2021
12.55
 204,565 12.38 12.72 12.38 0 0 0
14/01/2021
12.38
 74,405 12.55 12.55 12.12 0 0 0
13/01/2021
12.55
 189,313 12.72 12.72 12.29 0 0 0
12/01/2021
12.72
 155,009 12.89 13.15 12.55 0 0 0
11/01/2021
12.89
 268,844 12.63 13.06 12.46 0 0 0
08/01/2021
12.55
 103,598 12.80 12.89 12.55 0 0 0
07/01/2021
12.72
 395,502 11.78 12.97 11.78 0 3,000 -0.0
06/01/2021
11.78
 132,254 11.78 11.95 11.69 0 20,000 -0.3
05/01/2021
11.78
 113,501 11.87 11.87 11.61 0 2,800 -0.0
04/01/2021
11.87
 37,760 11.69 11.87 11.69 0 0 0
31/12/2020
11.69
 45,220 11.52 11.78 11.44 0 0 0
30/12/2020
11.52
 40,050 11.78 11.78 11.52 0 2,000 -0.0
29/12/2020
11.69
 32,420 11.87 11.87 11.69 0 0 0
28/12/2020
11.78
 47,739 12.12 12.12 11.61 0 0 0
25/12/2020
11.87
 73,474 11.87 12.38 11.87 0 5,000 -0.1
24/12/2020
12.46
 34,209 12.38 12.46 11.69 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |