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)
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
25/08/2025
13.15
 239,900 13.90 13.90 13.15 0 0 0
22/08/2025
13.90
 284,100 14.08 14.55 13.24 0 1,300 -0.0
21/08/2025
14.08
 317,300 13.62 14.18 13.62 1,000 800 0.0
20/08/2025
13.52
 177,500 13.33 13.80 13.24 0 100 -0.0
19/08/2025
13.33
 148,500 13.33 13.62 13.24 0 200 -0.0
18/08/2025
13.43
 22,900 13.52 13.52 13.24 0 0 0
15/08/2025
13.52
 75,300 13.43 13.71 13.33 0 200 -0.0
14/08/2025
13.43
 99,200 13.24 13.52 13.05 0 0 0
13/08/2025
13.24
 56,500 13.05 13.24 12.86 200 0 0.0
12/08/2025
12.86
 46,900 13.15 13.15 12.86 300 0 0.0
11/08/2025
13.05
 41,100 13.33 13.33 12.96 0 0 0
08/08/2025
13.05
 78,600 13.05 13.15 12.77 1,900 0 0.0
07/08/2025
12.96
 46,400 12.96 13.15 12.77 200 0 0.0
06/08/2025
12.96
 89,600 13.62 13.62 12.77 0 0 0
05/08/2025
13.05
 128,600 12.96 13.71 12.68 0 100 -0.0
04/08/2025
12.86
 104,700 12.77 12.86 12.68 0 0 0
01/08/2025
12.68
 40,700 12.49 12.77 12.49 0 0 0
31/07/2025
12.49
 32,300 12.77 12.77 12.21 0 0 0
30/07/2025
12.39
 51,600 12.77 12.77 12.39 0 0 0
29/07/2025
12.77
 123,700 12.77 14.08 12.77 0 0 0
28/07/2025
12.77
 94,300 12.49 12.77 12.30 0 0 0
25/07/2025
12.30
 29,300 12.30 12.39 12.30 0 0 0
24/07/2025
12.21
 34,200 12.11 12.39 12.02 0 0 0
23/07/2025
12.30
 26,000 12.30 12.30 12.30 0 0 0
22/07/2025
12.11
 38,900 12.11 12.30 12.02 0 0 0
21/07/2025
12.11
 23,900 12.21 12.21 12.02 0 0 0
18/07/2025
12.21
 21,100 12.21 12.39 12.21 0 2,500 -0.0
17/07/2025
12.11
 22,200 12.21 12.21 12.11 0 15,300 -0.2
16/07/2025
12.11
 1,800 12.11 12.11 12.11 0 0 0
15/07/2025
12.21
 12,800 12.02 12.21 11.92 0 0 0
14/07/2025
11.92
 10,000 12.02 12.02 11.92 0 0 0
11/07/2025
12.02
 9,300 12.02 12.02 12.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |