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)
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
23/12/2020
12.04
 102,594 12.21 13.15 12.04 0 0 0
22/12/2020
12.63
 188,974 11.18 12.72 11.01 0 5,000 -0.1
21/12/2020
11.10
 48,368 11.10 11.18 10.93 0 5,900 -0.1
18/12/2020
11.10
 21,970 11.01 11.10 10.93 0 5,000 -0.1
17/12/2020
11.01
 42,830 11.10 11.10 10.93 0 0 0
16/12/2020
11.10
 23,651 11.01 11.10 11.01 0 0 0
15/12/2020
10.93
 16,830 11.01 11.01 10.93 0 0 0
14/12/2020
11.01
 31,720 10.93 11.01 10.93 0 0 0
11/12/2020
11.01
 91,410 11.10 11.10 11.01 0 0 0
10/12/2020
11.10
 27,267 11.10 11.10 11.10 0 5,000 -0.1
09/12/2020
11.18
 47,184 11.10 11.18 11.01 0 5,000 -0.1
08/12/2020
11.10
 49,010 11.10 11.10 11.10 0 0 0
07/12/2020
11.10
 12,210 11.10 11.10 11.01 0 5,000 -0.1
04/12/2020
11.10
 71,607 11.01 11.27 11.01 0 10,000 -0.1
03/12/2020
11.10
 95,705 11.01 11.10 11.01 0 5,000 -0.1
02/12/2020
10.93
 54,273 11.01 11.10 10.93 0 5,010 -0.1
01/12/2020
11.01
 72,802 11.01 11.01 10.76 0 0 0
30/11/2020
11.01
 22,843 11.01 11.01 10.93 0 8,000 -0.1
27/11/2020
11.01
 11,900 11.01 11.01 10.93 0 2,200 -0.0
26/11/2020
11.01
 17,298 11.01 11.01 10.93 0 2,200 -0.0
25/11/2020
11.01
 78,510 11.01 11.01 10.93 0 6,100 -0.1
24/11/2020
11.01
 26,903 11.01 11.10 10.93 0 13,900 -0.2
23/11/2020
10.93
 40,700 11.01 11.01 10.93 0 0 0
20/11/2020
11.01
 35,900 11.01 11.10 10.93 0 100 -0.0
19/11/2020
11.01
 36,494 11.01 11.01 11.01 0 0 0
18/11/2020
11.01
 61,032 11.01 11.10 10.93 0 5,000 -0.1
17/11/2020
11.01
 92,164 11.10 11.10 11.01 0 5,000 -0.1
16/11/2020
11.01
 55,503 11.10 11.10 11.01 0 5,000 -0.1
13/11/2020
11.01
 43,220 11.01 11.01 10.93 0 5,000 -0.1
12/11/2020
11.01
 65,951 11.10 11.10 10.93 0 0 0
11/11/2020
11.10
 39,807 11.10 11.18 11.01 0 5,000 -0.1
10/11/2020
11.10
 58,513 11.18 11.18 11.10 0 5,000 -0.1
09/11/2020
11.10
 58,689 11.10 11.35 11.10 0 0 0
06/11/2020
11.10
 25,840 11.18 11.18 11.10 500 0 0.0
05/11/2020
11.10
 44,339 11.18 11.18 11.10 0 0 0
04/11/2020
11.18
 61,270 11.10 11.27 9.48 0 0 0
03/11/2020
11.10
 50,510 11.10 11.27 11.10 0 0 0
02/11/2020
11.10
 43,702 11.10 11.27 11.10 0 0 0
30/10/2020
11.10
 121,971 11.18 11.18 10.93 0 0 0
29/10/2020
11.10
 47,464 11.10 11.27 11.01 0 0 0
28/10/2020
11.18
 100,885 11.10 11.44 11.01 500 0 0.0
27/10/2020
11.01
 56,003 11.10 11.44 11.01 0 0 0
26/10/2020
11.18
 125,440 11.95 11.95 11.18 0 0 0
23/10/2020
12.12
 90,576 9.99 12.72 9.99 0 0 0
22/10/2020
12.12
 181,477 10.76 12.46 10.58 20,000 0 0.3
21/10/2020
10.93
 169,862 11.35 11.35 10.50 0 900 -0.0
20/10/2020
11.35
 198,864 12.29 12.63 10.93 0 0 0
19/10/2020
12.63
 142,922 13.06 13.06 11.18 0 0 0
15/10/2020
13.23
 659,800 13.23 21.34 13.23 0 0 0
30/11/-0001
10.67
 10,703 10.76 10.84 10.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |