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)
29/07/2024
12.39
 9,021 12.30 12.39 12.21 0 0 0
26/07/2024
12.30
 97,503 12.39 12.39 12.30 0 0 0
25/07/2024
12.39
 13,700 12.39 12.39 12.30 0 0 0
24/07/2024
12.39
 30,317 12.39 12.49 12.30 0 0 0
23/07/2024
12.30
 6,014 12.39 12.39 12.30 0 0 0
22/07/2024
12.39
 16,201 12.49 12.49 12.30 0 0 0
19/07/2024
12.39
 4,002 12.30 12.39 12.30 0 0 0
18/07/2024
12.39
 1,209 12.39 12.39 12.39 0 0 0
17/07/2024
12.30
 7,102 12.39 12.39 12.30 0 0 0
16/07/2024
12.39
 1,519 12.30 12.49 12.30 0 0 0
15/07/2024
12.21
 5,300 12.49 12.49 12.21 0 0 0
12/07/2024
12.68
 9 12.39 12.39 12.39 0 0 0
11/07/2024
12.68
 5,719 12.21 12.68 12.21 0 0 0
10/07/2024
12.39
 28,026 12.30 12.39 12.30 0 0 0
09/07/2024
12.30
 100 12.30 12.30 12.30 0 0 0
08/07/2024
12.30
 5,419 12.30 12.39 12.21 0 0 0
05/07/2024
12.49
 209 12.49 12.49 12.49 0 0 0
04/07/2024
12.49
 780 12.68 12.68 12.49 0 0 0
03/07/2024
12.77
 905 12.30 12.96 12.30 0 0 0
02/07/2024
13.05
 9,763 12.30 13.05 12.21 0 0 0
01/07/2024
12.30
 6,971 12.39 12.58 12.21 0 0 0
28/06/2024
12.39
 5,701 12.39 12.39 12.30 0 0 0
27/06/2024
12.39
 700 12.39 12.39 12.30 0 0 0
26/06/2024
12.30
 2,100 12.39 12.39 12.30 0 0 0
25/06/2024
12.30
 1,300 12.30 12.30 12.30 0 0 0
24/06/2024
12.39
 3,007 12.39 12.39 12.30 0 0 0
21/06/2024
12.58
 6,359 12.30 12.58 12.30 0 0 0
20/06/2024
12.58
 3,513 12.58 12.58 12.30 0 0 0
19/06/2024
12.58
 14,310 12.30 12.58 12.30 0 0 0
18/06/2024
12.58
 14,551 12.58 12.58 12.39 0 0 0
17/06/2024
12.58
 1,810 12.49 12.58 12.21 0 0 0
14/06/2024
12.58
 3 12.58 12.58 12.58 0 0 0
13/06/2024
12.58
 5,001 12.58 12.58 12.58 0 0 0
12/06/2024
12.49
 2,231 12.49 12.49 12.39 0 0 0
11/06/2024
12.49
 2,510 12.49 12.49 12.49 0 0 0
10/06/2024
12.49
 622 12.39 12.58 12.39 0 0 0
07/06/2024
12.39
 7,539 12.58 12.58 12.39 0 0 0
06/06/2024
12.58
 2,000 12.49 12.58 12.49 0 0 0
05/06/2024
12.49
 14,500 12.39 12.68 12.39 0 0 0
04/06/2024
12.39
 4,036 12.39 12.39 12.39 0 0 0
03/06/2024
12.39
 13,412 12.30 12.39 12.30 0 0 0
31/05/2024
12.30
 1,600 12.39 12.39 12.30 0 0 0
30/05/2024
12.30
 6,161 12.30 12.30 12.30 0 0 0
29/05/2024
12.30
 10,500 12.39 12.39 12.30 0 0 0
28/05/2024
12.39
 14,901 12.49 12.49 12.30 0 0 0
27/05/2024
12.49
 17,700 12.39 12.49 12.30 0 0 0
24/05/2024
12.30
 14,722 12.68 12.68 12.30 0 0 0
23/05/2024
12.58
 4,800 12.58 12.58 12.49 0 0 0
22/05/2024
12.49
 23,400 12.30 12.68 12.30 0 0 0
21/05/2024
12.39
 7,743 12.39 12.39 12.30 0 0 0
20/05/2024
12.39
 18,318 12.39 12.49 12.30 0 0 0
17/05/2024
12.49
 3,601 12.39 12.49 12.30 0 0 0
16/05/2024
12.39
 3,630 12.49 12.49 12.39 0 0 0
15/05/2024
12.39
 3,400 12.30 12.49 12.30 0 0 0
14/05/2024
12.30
 2,500 12.49 12.49 12.30 0 0 0
13/05/2024
12.49
 2,200 12.49 12.49 12.49 0 0 0
10/05/2024
12.58
 301 12.68 12.68 12.58 0 0 0
09/05/2024
12.68
 3,720 12.68 12.68 12.58 0 0 0
08/05/2024
12.68
 2,935 12.68 12.68 12.49 0 0 0
07/05/2024
12.68
 801 12.68 12.68 12.49 0 0 0
06/05/2024
12.68
 1,702 12.77 12.77 12.30 0 0 0
03/05/2024
12.77
 2,253 12.86 12.86 12.77 0 0 0
02/05/2024
12.77
 993 13.15 13.15 12.30 0 0 0
26/04/2024
13.15
 4,231 12.39 13.52 12.11 0 3,000 -0.0
25/04/2024
12.49
 6,903 12.39 12.68 12.21 0 0 0
24/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
24/04/2024
12.49
 2,702 12.49 12.68 12.49 0 0 0
23/04/2024
12.46
 10,521 12.63 12.63 12.46 0 0 0
22/04/2024
12.80
 40,990 12.63 12.80 12.63 0 0 0
19/04/2024
12.63
 59,341 12.46 12.63 12.04 0 0 0
17/04/2024
12.38
 11,714 12.38 12.63 12.29 0 0 0
16/04/2024
12.38
 11,446 12.46 12.46 12.29 0 0 0
15/04/2024
12.46
 22,513 12.55 12.63 12.21 0 0 0
12/04/2024
12.55
 4,921 12.63 12.72 12.46 0 0 0
11/04/2024
12.63
 10,809 12.63 12.72 12.46 0 0 0
10/04/2024
12.46
 3,383 12.63 12.63 12.29 0 0 0
09/04/2024
12.63
 2,406 12.55 12.72 12.55 0 0 0
08/04/2024
12.46
 3,002 12.46 12.46 12.38 0 0 0
05/04/2024
12.46
 25,121 12.38 12.46 12.38 0 0 0
04/04/2024
12.38
 5,538 12.38 12.38 12.38 0 0 0
03/04/2024
12.55
 59,071 12.38 12.55 12.38 0 0 0
02/04/2024
12.38
 39,249 12.29 12.46 12.29 0 0 0
01/04/2024
12.38
 21,967 12.12 12.38 12.12 0 0 0
29/03/2024
12.12
 144,303 12.29 12.38 12.12 0 0 0
28/03/2024
12.38
 20,200 12.38 12.72 12.21 0 0 0
27/03/2024
12.29
 38,004 12.38 12.46 12.29 0 0 0
26/03/2024
12.55
 6,953 12.38 12.55 12.29 0 0 0
25/03/2024
12.29
 19,816 12.63 12.72 12.29 0 0 0
22/03/2024
12.38
 21,039 12.46 12.55 12.29 0 0 0
21/03/2024
12.63
 52,258 12.29 12.80 12.29 0 0 0
20/03/2024
12.29
 14,233 12.29 12.38 12.21 0 0 0
19/03/2024
12.21
 18,157 12.38 12.38 12.21 0 0 0
18/03/2024
12.29
 110,582 12.04 12.38 12.04 0 0 0
15/03/2024
11.87
 54,105 11.95 11.95 11.78 0 0 0
14/03/2024
11.95
 44,617 11.87 11.95 11.69 0 100 -0.0
13/03/2024
11.78
 55,600 11.61 11.87 11.61 0 0 0
12/03/2024
11.69
 26,943 11.61 11.78 11.61 0 0 0
11/03/2024
11.69
 26,027 11.69 11.69 11.61 0 0 0
08/03/2024
11.61
 15,019 11.61 11.69 11.52 0 0 0
07/03/2024
11.69
 24,978 11.61 11.69 11.61 0 0 0
06/03/2024
11.78
 64,920 11.52 11.78 11.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |