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)
16/01/2026
12.60
 3,800 12.40 12.80 12.40 0 0 0
15/01/2026
12.60
 21,000 12.60 12.70 12.50 0 0 0
14/01/2026
12.60
 19,300 12.50 12.80 12.50 0 0 0
13/01/2026
12.50
 20,200 12.40 12.50 12.40 0 0 0
12/01/2026
12.40
 13,900 12.40 12.50 12.30 0 0 0
09/01/2026
12.40
 3,000 12.40 12.40 12.20 0 0 0
08/01/2026
12.40
 13,200 12.40 12.40 12.30 0 0 0
07/01/2026
12.40
 11,700 12.20 12.40 12.20 0 0 0
06/01/2026
12.20
 11,700 12.20 12.30 12.10 0 0 0
05/01/2026
12.30
 3,900 12.30 12.30 12.20 0 0 0
31/12/2025
12.40
 1,200 12.20 12.40 12.20 0 0 0
30/12/2025
12.20
 2,000 12.20 12.50 12.20 0 0 0
29/12/2025
12.40
 5,500 12.30 12.40 12.20 0 0 0
26/12/2025
12.20
 5,100 12.40 12.40 12.20 0 0 0
25/12/2025
12.40
 3,600 12.50 12.50 12.20 0 0 0
24/12/2025
12.30
 21,700 12.20 12.50 12.20 0 0 0
23/12/2025
12.30
 10,000 12.50 12.50 12.30 0 0 0
22/12/2025
12.50
 8,300 12.30 12.50 12.30 0 0 0
19/12/2025
12.30
 20,800 12.30 12.40 12.20 0 0 0
18/12/2025
12.30
 10,200 12.60 12.60 12.20 0 0 0
17/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
17/12/2025
12.40
 5,900 12.40 12.90 12.40 0 0 0
16/12/2025
12.39
 43,500 12.68 12.68 12.21 0 0 0
15/12/2025
12.77
 17,300 13.15 13.15 12.49 0 0 0
12/12/2025
12.68
 1,191,900 12.30 13.80 12.30 67,200 100 1.0
11/12/2025
12.30
 14,000 12.30 12.39 12.30 0 0 0
10/12/2025
12.21
 5,500 12.58 12.58 12.21 0 0 0
09/12/2025
12.49
 24,800 12.49 12.68 12.30 0 100 -0.0
08/12/2025
12.39
 14,800 12.39 12.49 12.21 0 0 0
05/12/2025
12.30
 8,200 12.49 12.49 12.21 0 0 0
04/12/2025
12.58
 21,900 12.30 12.58 12.21 0 0 0
03/12/2025
12.49
 89,400 12.49 12.77 12.21 600 0 0.0
02/12/2025
12.39
 6,600 12.68 12.68 12.30 0 0 0
01/12/2025
12.49
 8,200 12.49 12.49 12.49 0 0 0
28/11/2025
12.49
 14,100 12.49 12.58 12.49 0 0 0
27/11/2025
12.58
 11,100 12.58 12.58 12.30 0 0 0
26/11/2025
12.58
 9,900 12.30 12.58 12.30 0 0 0
25/11/2025
12.49
 5,500 12.49 12.58 12.30 0 0 0
24/11/2025
12.58
 13,400 12.30 12.58 12.30 0 0 0
21/11/2025
12.39
 43,700 12.30 12.49 12.30 0 500 -0.0
20/11/2025
12.49
 6,500 11.83 12.68 11.83 0 400 -0.0
19/11/2025
12.39
 5,500 12.39 12.39 12.30 0 0 0
18/11/2025
12.39
 2,100 12.21 12.39 12.21 0 0 0
17/11/2025
12.21
 9,000 12.21 12.30 12.21 0 0 0
14/11/2025
12.21
 8,200 12.30 12.30 12.21 0 0 0
13/11/2025
12.30
 11,800 12.21 12.30 12.11 100 0 0.0
12/11/2025
12.21
 25,100 12.21 12.39 12.02 0 0 0
11/11/2025
12.30
 4,600 12.49 12.49 12.30 0 0 0
10/11/2025
12.30
 27,400 12.21 12.68 12.11 0 100 -0.0
07/11/2025
12.11
 40,100 12.21 12.30 12.11 0 0 0
06/11/2025
12.21
 27,900 12.49 12.49 12.21 0 0 0
05/11/2025
12.49
 7,300 12.58 12.58 12.49 0 0 0
04/11/2025
12.58
 15,400 12.30 12.58 12.30 0 0 0
03/11/2025
12.30
 21,500 12.49 12.68 12.21 100 0 0.0
31/10/2025
12.58
 21,100 12.77 12.77 12.58 0 0 0
30/10/2025
12.86
 56,900 12.39 12.96 12.39 0 100 -0.0
29/10/2025
12.39
 10,200 12.30 12.49 12.30 0 0 0
28/10/2025
12.02
 2,100 12.21 12.21 12.02 0 0 0
27/10/2025
12.21
 27,200 12.02 12.21 11.74 0 0 0
24/10/2025
12.02
 5,700 12.11 12.11 11.83 0 0 0
23/10/2025
12.11
 4,300 12.11 12.21 12.11 0 0 0
22/10/2025
12.11
 4,300 12.21 12.21 12.11 0 0 0
21/10/2025
12.21
 10,100 12.02 12.21 12.02 0 0 0
20/10/2025
12.21
 27,600 12.21 12.39 12.11 0 0 0
17/10/2025
12.30
 9,400 12.68 12.68 12.30 0 0 0
16/10/2025
12.21
 10,000 12.39 12.39 12.21 0 0 0
15/10/2025
12.30
 18,300 12.39 12.39 12.21 0 0 0
14/10/2025
12.49
 700 12.21 12.49 12.21 0 0 0
13/10/2025
12.30
 11,800 12.30 12.30 12.21 0 0 0
10/10/2025
12.39
 14,100 12.49 12.49 12.30 0 0 0
09/10/2025
12.49
 3,800 12.39 12.49 12.39 0 0 0
08/10/2025
12.49
 1,800 12.58 12.68 12.49 0 0 0
07/10/2025
12.49
 4,700 12.68 12.68 12.49 0 0 0
06/10/2025
12.49
 25,000 12.39 12.77 12.39 0 0 0
03/10/2025
12.39
 2,300 12.30 12.39 12.21 0 0 0
02/10/2025
12.39
 15,600 12.49 12.49 12.21 0 0 0
01/10/2025
12.39
 5,900 12.21 12.39 12.21 0 0 0
30/09/2025
12.30
 11,300 12.39 12.39 12.21 0 0 0
29/09/2025
12.30
 1,600 12.39 12.39 12.30 100 0 0.0
26/09/2025
12.30
 1,800 12.21 12.39 12.21 0 0 0
25/09/2025
12.21
 13,000 12.30 12.30 12.21 0 0 0
24/09/2025
12.30
 11,000 12.39 12.39 12.21 0 0 0
23/09/2025
12.39
 5,400 12.30 12.39 12.30 0 0 0
22/09/2025
12.30
 14,700 12.58 12.58 12.21 0 0 0
19/09/2025
12.39
 10,300 12.58 12.58 12.30 0 0 0
18/09/2025
12.58
 5,500 12.49 12.58 12.49 0 0 0
17/09/2025
12.58
 12,100 12.68 12.68 12.21 400 0 0.0
16/09/2025
12.58
 7,800 12.49 12.58 12.49 200 0 0.0
15/09/2025
12.39
 12,500 12.39 12.58 12.39 100 0 0.0
12/09/2025
12.39
 12,800 12.39 12.58 12.39 200 0 0.0
11/09/2025
12.58
 5,800 12.77 12.77 12.21 0 0 0
10/09/2025
12.49
 8,900 12.58 12.77 12.49 0 0 0
09/09/2025
12.68
 37,800 12.58 12.77 12.39 0 0 0
08/09/2025
12.58
 36,500 13.05 13.15 12.58 0 0 0
05/09/2025
13.15
 31,500 13.33 13.33 13.15 0 0 0
04/09/2025
13.33
 28,400 13.15 13.43 13.15 0 0 0
03/09/2025
13.24
 29,400 13.43 13.52 13.24 0 0 0
29/08/2025
13.43
 24,900 13.52 13.52 13.24 0 0 0
28/08/2025
13.33
 8,100 13.43 13.52 13.33 0 0 0
27/08/2025
13.43
 221,600 13.43 13.62 13.33 300 0 0.0
26/08/2025
13.43
 35,100 13.05 13.62 12.96 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |