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)
28/05/2025
12.30
 70,000 12.11 12.30 11.92 0 0 0
27/05/2025
11.74
 7,600 11.92 11.92 11.74 0 0 0
26/05/2025
11.83
 9,400 11.46 11.83 11.46 0 0 0
23/05/2025
11.83
 4,200 11.83 11.83 11.74 0 0 0
22/05/2025
11.74
 3,400 11.83 11.83 11.74 0 0 0
21/05/2025
11.64
 15,500 11.64 12.02 11.64 0 0 0
20/05/2025
11.74
 4,700 11.74 11.74 11.74 0 0 0
19/05/2025
12.02
 20,400 11.74 12.02 11.74 0 0 0
16/05/2025
11.74
 5,700 11.74 11.74 11.74 0 0 0
15/05/2025
12.02
 10,400 11.92 12.02 11.83 0 0 0
14/05/2025
11.83
 1,400 11.83 11.92 11.83 0 0 0
13/05/2025
11.83
 11,300 11.92 11.92 11.83 0 0 0
12/05/2025
12.02
 5,600 11.83 12.02 11.83 0 0 0
09/05/2025
11.83
 2,300 12.02 12.02 11.74 0 0 0
08/05/2025
12.02
 7,000 12.02 12.11 12.02 0 0 0
07/05/2025
11.83
 13,600 11.92 11.92 11.74 0 0 0
06/05/2025
12.11
 6,200 11.92 12.11 11.92 0 0 0
05/05/2025
12.02
 7,700 12.02 12.02 12.02 0 0 0
29/04/2025
12.11
 1,100 11.83 12.11 11.83 0 0 0
28/04/2025
11.92
 1,600 11.83 11.92 11.83 0 0 0
25/04/2025
12.11
 5,900 11.83 12.11 11.74 0 0 0
24/04/2025
12.11
 400 12.11 12.11 11.74 0 0 0
23/04/2025
12.21
 10,400 11.64 12.30 11.64 0 0 0
22/04/2025
12.02
 17,400 11.64 12.02 11.27 100 0 0.0
21/04/2025
11.83
 8,700 12.02 12.21 11.83 0 0 0
18/04/2025
11.92
 3,800 12.30 12.30 11.64 0 0 0
17/04/2025
12.21
 800 11.83 12.21 11.83 0 0 0
16/04/2025
11.83
 4,000 11.83 11.83 11.83 0 0 0
15/04/2025
11.83
 16,600 11.74 11.83 11.74 0 0 0
14/04/2025
11.83
 50,100 12.02 12.02 11.64 0 0 0
11/04/2025
12.02
 4,300 12.49 12.49 12.02 200 0 0.0
10/04/2025
12.58
 122,500 12.30 12.68 12.30 0 0 0
09/04/2025
11.64
 6,000 10.80 11.64 10.80 0 100 -0.0
08/04/2025
10.61
 25,200 11.55 11.64 9.95 100 0 0.0
04/04/2025
11.55
 10,300 11.74 11.74 11.55 0 500 -0.0
03/04/2025
11.46
 28,700 12.02 12.68 11.46 0 100 -0.0
02/04/2025
12.11
 15,800 12.49 12.49 12.11 0 100 -0.0
01/04/2025
12.21
 5,800 12.39 12.58 12.21 0 0 0
31/03/2025
12.39
 0 12.39 12.39 12.39 0 0 0
28/03/2025
12.49
 1,100 12.30 12.58 12.30 0 0 0
27/03/2025
12.21
 14,900 12.39 12.39 12.02 0 0 0
26/03/2025
12.58
 12,800 12.39 12.58 12.39 0 0 0
25/03/2025
12.39
 2,100 12.39 12.58 12.39 0 0 0
24/03/2025
12.77
 11,200 12.68 12.77 12.58 0 0 0
21/03/2025
12.68
 18,100 12.58 12.77 12.49 0 0 0
20/03/2025
12.21
 1,700 12.77 12.77 12.11 0 0 0
19/03/2025
12.68
 7,300 12.49 12.96 12.49 300 0 0.0
18/03/2025
12.49
 2,000 12.49 12.49 12.49 0 0 0
17/03/2025
12.58
 6,600 12.49 12.68 12.49 0 0 0
14/03/2025
12.30
 2,100 12.49 12.49 12.30 0 0 0
13/03/2025
12.30
 2,700 12.39 12.39 12.30 0 0 0
12/03/2025
12.39
 1,100 12.39 12.68 12.39 0 0 0
11/03/2025
12.68
 1,200 12.68 12.68 12.39 0 0 0
10/03/2025
12.58
 600 12.58 12.77 12.58 0 0 0
07/03/2025
12.30
 7,300 12.39 12.58 12.30 0 0 0
06/03/2025
12.58
 7,300 12.49 12.58 12.39 0 0 0
05/03/2025
12.68
 900 12.77 12.77 12.39 0 0 0
04/03/2025
12.39
 50,600 12.68 12.68 12.21 0 0 0
03/03/2025
12.11
 8,400 12.30 12.58 12.11 0 0 0
28/02/2025
12.30
 12,500 12.30 12.30 12.30 0 1,000 -0.0
27/02/2025
12.58
 16,200 12.30 12.58 12.30 0 0 0
26/02/2025
12.49
 3,100 12.21 12.58 12.21 0 0 0
25/02/2025
12.68
 64,300 12.21 12.68 12.21 0 0 0
24/02/2025
12.21
 19,800 12.02 12.21 11.92 0 0 0
21/02/2025
12.02
 13,300 12.11 12.21 12.02 0 0 0
20/02/2025
12.02
 8,300 11.83 12.11 11.83 0 100 -0.0
19/02/2025
12.02
 3,600 11.83 12.02 11.74 0 100 -0.0
18/02/2025
11.83
 1,100 11.92 12.02 11.83 0 0 0
17/02/2025
11.83
 1,900 12.02 12.02 11.83 0 0 0
14/02/2025
11.74
 1,500 11.92 11.92 11.74 0 0 0
13/02/2025
11.74
 2,800 11.92 11.92 11.64 0 200 -0.0
12/02/2025
11.74
 10,703 11.83 11.92 11.74 0 200 -0.0
11/02/2025
11.55
 8,000 11.83 11.83 11.55 0 0 0
10/02/2025
12.21
 30,235 12.11 12.21 10.89 100 2,000 -0.0
07/02/2025
12.21
 25,114 12.49 12.68 12.21 0 0 0
06/02/2025
12.21
 812 12.39 12.39 12.21 0 0 0
05/02/2025
12.21
 6,250 12.58 12.58 12.21 0 0 0
04/02/2025
12.58
 10,733 12.58 12.68 12.49 1,300 0 0.0
03/02/2025
12.58
 23,600 12.49 12.58 12.39 0 0 0
24/01/2025
12.39
 17,281 12.02 12.39 11.74 1,300 0 0.0
23/01/2025
11.64
 405 12.49 12.49 11.64 0 0 0
22/01/2025
11.64
 16,405 11.55 11.64 11.46 0 0 0
21/01/2025
11.55
 735 11.64 11.64 11.55 0 0 0
20/01/2025
11.64
 4,001 11.64 11.64 11.64 0 0 0
17/01/2025
11.64
 4,670 11.74 11.74 11.64 0 0 0
16/01/2025
11.74
 4,706 11.92 11.92 11.74 0 0 0
15/01/2025
11.74
 2,167 11.83 12.21 11.64 0 0 0
14/01/2025
11.64
 3,239 11.55 12.21 11.55 0 0 0
13/01/2025
11.92
 2,101 11.55 11.92 11.55 0 0 0
10/01/2025
11.64
 7,200 11.74 11.74 11.64 0 0 0
09/01/2025
11.83
 2,023 11.64 11.83 11.64 0 0 0
08/01/2025
11.74
 7,114 11.64 11.74 11.46 0 0 0
07/01/2025
11.64
 16,427 11.64 12.02 11.55 0 0 0
06/01/2025
11.55
 5,519 11.64 11.74 11.55 0 0 0
03/01/2025
11.55
 13,917 11.36 11.74 11.36 0 0 0
02/01/2025
11.27
 28,742 11.55 11.83 10.80 0 0 0
31/12/2024
11.83
 613 11.27 11.83 11.27 0 0 0
30/12/2024
11.74
 1,000 11.74 11.74 11.74 0 0 0
27/12/2024
11.74
 711 11.74 11.74 11.74 0 0 0
26/12/2024
11.74
 927 11.74 11.74 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |