Ngân hàng TMCP Sài Gòn Công thương (sgb)

11.90
-0.20
(-1.65%)
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
(2026-05-18) 		-0.10 -0.83% 106,700 -100 0
11.20
12.20
11.90
2 tháng
(2026-04-20) 		-0.60 -4.80% 259,500 -100 0
11.20
12.50
11.90
3 tháng
(2026-03-19) 		-0.50 -4.03% 591,900 -100 -0.0
10.70
12.50
11.90
6 tháng
(2025-12-19) 		-0.40 -3.25% 1,166,000 -900 -0.0
10.70
12.80
11.90
12 tháng
(2025-06-23) 		0.26 2.21% 6,590,200 46,800 0.7
10.70
14.08
11.90
24 tháng
(2024-06-27) 		-0.49 -3.99% 20,907,711 -11,955,440 -156.5
10.61
14.08
11.90
36 tháng
(2023-07-03) 		0.38 3.27% 28,808,522 33,998,113 976.1
10.33
17.50
11.90
60 tháng
(2021-07-13) 		-2.95 -19.88% 68,301,408 18,769,263 667.0
10.16
18.10
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |