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% 190,200 -700 -0.0
12
12.60
12.30
2 tháng
(2026-01-16) 		-0.30 -2.38% 342,500 -800 -0.0
12
12.80
12.30
3 tháng
(2025-12-17) 		-0.10 -0.81% 554,700 -800 -0.0
12
12.80
12.30
6 tháng
(2025-09-18) 		-0.28 -2.24% 2,678,400 66,000 1.0
12
12.86
12.30
12 tháng
(2025-03-24) 		-0.47 -3.68% 6,686,700 46,500 0.7
10.61
14.08
12.30
24 tháng
(2024-03-27) 		0.01 0.07% 21,075,331 -11,958,340 -156.5
10.61
14.08
12.30
36 tháng
(2023-04-03) 		0.26 2.19% 28,899,550 33,998,213 976.1
10.33
17.50
12.30
60 tháng
(2021-04-12) 		0.01 0.07% 83,654,381 18,786,363 667.4
10.16
20.49
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2025
12.11
 16,000 12.02 12.11 11.92 0 400 -0.0
09/07/2025
12.02
 15,300 12.11 12.21 12.02 0 0 0
08/07/2025
12.11
 22,500 12.11 12.11 12.02 0 0 0
07/07/2025
12.02
 17,400 11.92 12.11 11.92 0 0 0
04/07/2025
11.92
 26,600 11.83 11.92 11.83 0 2,000 -0.0
03/07/2025
11.74
 20,700 11.92 12.02 11.74 0 0 0
02/07/2025
12.02
 18,900 11.74 12.11 11.64 0 0 0
01/07/2025
11.83
 32,600 11.92 12.02 11.74 0 0 0
30/06/2025
11.92
 11,100 11.74 11.92 11.74 0 0 0
27/06/2025
11.83
 28,900 12.11 12.21 11.55 0 0 0
26/06/2025
11.74
 14,900 11.74 11.83 11.64 0 0 0
25/06/2025
11.74
 1,500 11.74 11.74 11.74 0 0 0
24/06/2025
11.74
 9,400 11.55 11.92 11.55 0 0 0
23/06/2025
11.64
 6,200 11.64 11.64 11.55 0 0 0
20/06/2025
11.83
 7,600 11.83 12.11 11.55 0 0 0
19/06/2025
11.74
 1,900 11.92 11.92 11.74 0 0 0
18/06/2025
11.74
 10,700 11.74 11.74 11.74 0 0 0
17/06/2025
12.02
 10,300 12.02 12.02 11.46 0 0 0
16/06/2025
12.02
 5,600 11.83 12.02 11.74 0 0 0
13/06/2025
11.92
 4,200 11.92 11.92 11.92 0 0 0
12/06/2025
11.74
 11,400 11.92 11.92 11.74 0 0 0
11/06/2025
11.83
 11,600 11.74 11.92 10.42 0 0 0
10/06/2025
11.92
 1,300 11.92 12.02 11.92 0 0 0
09/06/2025
11.92
 4,700 12.02 12.02 11.83 0 0 0
06/06/2025
12.02
 5,500 12.11 12.11 11.92 0 0 0
05/06/2025
12.11
 900 12.02 12.11 12.02 0 0 0
04/06/2025
12.30
 10,400 12.21 12.39 12.21 0 0 0
03/06/2025
12.39
 7,800 11.92 12.39 11.92 0 0 0
02/06/2025
11.92
 11,600 12.02 12.02 11.92 0 0 0
30/05/2025
12.02
 20,500 12.58 12.58 12.02 0 0 0
29/05/2025
12.39
 10,000 12.21 12.49 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |