Ngân hàng TMCP Sài Gòn Công thương (sgb)

13.10
0
(0%)
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
(2025-11-04) 		-0.10 -0.75% 392,800 -300 -0.0
12.90
13.40
13.40
2 tháng
(2025-10-06) 		0 0% 683,400 -300 -0.0
12.80
13.70
13.40
3 tháng
(2025-09-05) 		-0.70 -5% 947,500 700 0.0
12.80
14
13.40
6 tháng
(2025-06-09) 		0.60 4.72% 4,135,500 -19,300 -0.3
12.40
15
13.40
12 tháng
(2024-12-09) 		1.10 9.02% 5,365,728 -20,300 -0.3
11.30
15
13.40
24 tháng
(2023-12-15) 		1.66 14.30% 20,956,880 -12,024,587 -157.5
11
15
13.40
36 tháng
(2022-12-20) 		1.66 14.30% 31,097,928 33,917,613 975.0
11
18.64
13.40
60 tháng
(2020-12-30) 		1.03 8.37% 89,061,035 18,682,763 665.9
9.91
21.82
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
13.60
 2,253 13.70 13.70 13.60 0 0 0
02/05/2024
13.60
 993 14 14 13.10 0 0 0
26/04/2024
14
 4,231 13.20 14.40 12.90 0 3,000 -0.0
25/04/2024
13.30
 6,903 13.20 13.50 13 0 0 0
24/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/04/2024
13.30
 2,702 13.30 13.50 13.30 0 0 0
23/04/2024
13.27
 10,521 13.45 13.45 13.27 0 0 0
22/04/2024
13.64
 40,990 13.45 13.64 13.45 0 0 0
19/04/2024
13.45
 59,341 13.27 13.45 12.82 0 0 0
17/04/2024
13.18
 11,714 13.18 13.45 13.09 0 0 0
16/04/2024
13.18
 11,446 13.27 13.27 13.09 0 0 0
15/04/2024
13.27
 22,513 13.36 13.45 13 0 0 0
12/04/2024
13.36
 4,921 13.45 13.55 13.27 0 0 0
11/04/2024
13.45
 10,809 13.45 13.55 13.27 0 0 0
10/04/2024
13.27
 3,383 13.45 13.45 13.09 0 0 0
09/04/2024
13.45
 2,406 13.36 13.55 13.36 0 0 0
08/04/2024
13.27
 3,002 13.27 13.27 13.18 0 0 0
05/04/2024
13.27
 25,121 13.18 13.27 13.18 0 0 0
04/04/2024
13.18
 5,538 13.18 13.18 13.18 0 0 0
03/04/2024
13.36
 59,071 13.18 13.36 13.18 0 0 0
02/04/2024
13.18
 39,249 13.09 13.27 13.09 0 0 0
01/04/2024
13.18
 21,967 12.91 13.18 12.91 0 0 0
29/03/2024
12.91
 144,303 13.09 13.18 12.91 0 0 0
28/03/2024
13.18
 20,200 13.18 13.55 13 0 0 0
27/03/2024
13.09
 38,004 13.18 13.27 13.09 0 0 0
26/03/2024
13.36
 6,953 13.18 13.36 13.09 0 0 0
25/03/2024
13.09
 19,816 13.45 13.55 13.09 0 0 0
22/03/2024
13.18
 21,039 13.27 13.36 13.09 0 0 0
21/03/2024
13.45
 52,258 13.09 13.64 13.09 0 0 0
20/03/2024
13.09
 14,233 13.09 13.18 13 0 0 0
19/03/2024
13
 18,157 13.18 13.18 13 0 0 0
18/03/2024
13.09
 110,582 12.82 13.18 12.82 0 0 0
15/03/2024
12.64
 54,105 12.73 12.73 12.55 0 0 0
14/03/2024
12.73
 44,617 12.64 12.73 12.45 0 100 -0.0
13/03/2024
12.55
 55,600 12.36 12.64 12.36 0 0 0
12/03/2024
12.45
 26,943 12.36 12.55 12.36 0 0 0
11/03/2024
12.45
 26,027 12.45 12.45 12.36 0 0 0
08/03/2024
12.36
 15,019 12.36 12.45 12.27 0 0 0
07/03/2024
12.45
 24,978 12.36 12.45 12.36 0 0 0
06/03/2024
12.55
 64,920 12.27 12.55 12.27 0 0 0
05/03/2024
12.27
 14,149 12 12.27 12 0 0 0
04/03/2024
12
 9,906 12 12.09 12 0 0 0
01/03/2024
12
 11,214 12 12 11.82 0 0 0
29/02/2024
12.09
 4,828 12.27 12.27 12.09 0 0 0
28/02/2024
12
 45,653 12.27 12.27 11.82 0 0 0
27/02/2024
12.27
 22,011 12.36 12.36 12.18 0 0 0
26/02/2024
12.27
 16,903 12.27 12.36 12.18 0 0 0
23/02/2024
12.27
 153,516 12.27 12.73 12.18 0 0 0
22/02/2024
12.27
 29,180 12.09 12.27 12 0 0 0
21/02/2024
12
 58,550 12 12.09 12 0 300 -0.0
20/02/2024
12
 9,213 12 12 11.91 0 0 0
19/02/2024
12
 32,474 12.09 12.18 11.91 0 0 0
16/02/2024
12
 18,600 12.09 12.09 11.91 0 0 0
15/02/2024
12.09
 14,840 12.27 12.27 12.09 300 0 0.0
07/02/2024
11.82
 15,104 11.82 11.82 11.73 0 0 0
06/02/2024
11.82
 11,001 11.91 11.91 11.73 0 0 0
05/02/2024
12.18
 32,713 11.82 12.18 11.73 0 0 0
02/02/2024
11.82
 18,700 11.82 11.82 11.73 0 0 0
01/02/2024
11.91
 8,000 11.91 12.09 11.91 0 0 0
31/01/2024
12
 7,100 11.91 12 11.91 0 0 0
30/01/2024
12.09
 2,920 12.18 12.18 12.09 0 0 0
29/01/2024
12
 27,800 12.18 12.18 12 0 0 0
26/01/2024
12.09
 18,900 12.18 12.18 11.91 0 0 0
25/01/2024
12.18
 75,535 12 12.36 11.91 0 0 0
24/01/2024
11.82
 30,903 12 12.18 11.82 0 0 0
23/01/2024
11.82
 48,102 11.91 12 11.73 0 0 0
22/01/2024
11.73
 22,942 12.18 12.18 11.73 100 0 0.0
19/01/2024
11.82
 42,523 11.91 11.91 11.73 0 0 0
18/01/2024
11.73
 14,100 12 12 11.73 0 0 0
17/01/2024
12
 13,600 12 12 12 0 0 0
16/01/2024
12.18
 5,610 11.73 12.18 11.36 0 0 0
15/01/2024
12
 9,716 12 13.18 12 0 0 0
12/01/2024
12
 14,800 12.18 12.36 11.82 0 0 0
11/01/2024
12.09
 27,295 12 12.36 12 0 47 -0.0
10/01/2024
12
 14,911 11.73 12 11.73 0 0 0
09/01/2024
12
 3,905 11.82 12 11.82 0 0 0
08/01/2024
11.73
 12,414 12.09 12.09 11.73 0 0 0
05/01/2024
12.09
 10,879 11.91 12.18 11.82 0 0 0
04/01/2024
12.18
 20,061 11.82 12.18 11.73 0 0 0
03/01/2024
11.73
 7,661 11.64 11.73 11.55 0 0 0
02/01/2024
11.64
 18,219 11.55 11.64 11.45 0 0 0
29/12/2023
11.45
 34,247 11.36 11.45 11.27 0 0 0
28/12/2023
11.27
 15,133 11.45 11.45 11.27 0 0 0
27/12/2023
11.27
 16,534 11 11.36 11 0 0 0
26/12/2023
11
 99,984 11.27 11.36 10.91 0 0 0
25/12/2023
11.55
 15,650 11.36 11.55 11.27 0 0 0
22/12/2023
11.45
 39,020 11.55 11.64 11.18 0 0 0
21/12/2023
11.64
 3,000 11.64 11.64 11.55 0 0 0
20/12/2023
11.64
 700 11.64 11.64 11.55 0 0 0
19/12/2023
11.64
 2,362 11.64 11.73 11.55 0 0 0
18/12/2023
11.64
 16,209 11.55 11.64 11.36 0 0 0
15/12/2023
11.64
 3,612 11.64 11.64 11.64 0 0 0
14/12/2023
11.64
 3,820 11.64 11.64 11.64 0 0 0
13/12/2023
11.64
 4,508 11.91 11.91 11.64 0 0 0
12/12/2023
11.73
 14,101 11.73 12.73 11.55 0 0 0
11/12/2023
11.73
 3,856 11.73 11.73 11.64 0 0 0
08/12/2023
11.73
 9,605 11.64 11.82 11.64 0 0 0
07/12/2023
11.64
 36,400 11.73 11.82 11.36 0 0 0
06/12/2023
11.73
 7,266 11.73 11.73 11.73 0 0 0
05/12/2023
11.82
 10,706 11.73 11.82 11.64 0 0 0
04/12/2023
11.73
 20,854 11.64 11.91 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |