Ngân hàng TMCP Sài Gòn Công thương (sgb)

11.50
-1.10
(-8.73%)
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
(2026-07-01) 		0 0% 277,100 0 0
11.50
13.20
11.50
2 tháng
(2026-06-01) 		0.80 6.78% 476,000 -100 0
11.50
13.20
11.50
3 tháng
(2026-05-04) 		0.40 3.28% 591,700 -200 0
11.20
13.20
11.50
6 tháng
(2026-02-02) 		0.10 0.80% 1,286,800 -900 -0.0
10.70
13.20
11.50
12 tháng
(2025-08-05) 		-0.45 -3.46% 6,095,100 66,900 1.0
10.70
14.08
11.50
24 tháng
(2024-08-12) 		0.11 0.89% 20,938,915 -11,955,540 -156.5
10.61
14.08
11.50
36 tháng
(2023-08-16) 		-2.76 -18% 24,703,051 -11,958,587 -156.5
10.33
15.36
11.50
60 tháng
(2021-08-26) 		-2.17 -14.68% 65,045,773 18,756,163 666.8
10.16
18.10
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
12.40
 5,400 12.40 12.40 12.30 0 300 -0.0
09/03/2026
12
 12,600 12 12.20 11.20 0 300 -0.0
06/03/2026
12.40
 11,900 12.40 12.50 12.40 0 0 0
05/03/2026
12.40
 4,800 12.20 12.50 12.20 0 0 0
04/03/2026
12.30
 17,300 12.30 12.30 12 0 0 0
03/03/2026
12.40
 3,500 12.30 12.50 12.30 0 0 0
02/03/2026
12.30
 5,900 12.40 12.50 12.10 0 0 0
27/02/2026
12.60
 10,600 12.60 12.60 12.30 0 0 0
26/02/2026
12.50
 7,900 12.50 12.50 12.40 0 0 0
25/02/2026
12.50
 5,600 12.60 12.60 12.50 0 0 0
24/02/2026
12.50
 9,200 12.60 12.60 12.50 0 0 0
23/02/2026
12.60
 18,500 12.70 12.70 12.40 0 0 0
13/02/2026
12.40
 8,800 12.50 12.50 12.30 0 0 0
12/02/2026
12.50
 2,700 12.50 12.60 12.50 0 0 0
11/02/2026
12.50
 1,300 12.50 12.50 12.50 0 0 0
10/02/2026
12.40
 4,200 12.30 12.40 12.30 0 0 0
09/02/2026
12.30
 6,100 12.40 12.40 12.20 0 0 0
06/02/2026
12.40
 8,900 12.50 12.50 12.40 0 0 0
05/02/2026
12.50
 2,900 12.50 12.50 12.50 0 0 0
04/02/2026
12.60
 2,200 12.80 12.80 12.60 0 0 0
03/02/2026
12.60
 1,300 12.50 12.60 12.50 0 0 0
02/02/2026
12.50
 7,100 12.50 12.50 12.40 0 0 0
30/01/2026
12.60
 4,500 12.50 12.60 12.40 0 0 0
29/01/2026
12.40
 12,500 12.40 12.80 12.40 0 0 0
28/01/2026
12.40
 5,200 12.50 12.50 12.40 0 0 0
27/01/2026
12.50
 2,400 12.50 12.50 12.50 0 0 0
26/01/2026
12.50
 16,300 12.80 12.90 12.40 0 0 0
23/01/2026
12.80
 10,200 12.60 12.80 12.60 0 0 0
22/01/2026
12.80
 8,200 12.90 12.90 12.60 0 0 0
21/01/2026
12.80
 21,600 12.80 12.90 12.80 0 100 -0.0
20/01/2026
12.70
 11,300 13.50 13.50 12.70 0 0 0
19/01/2026
12.70
 10,800 12.10 12.90 12.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |