Ngân hàng TMCP Sài Gòn Công thương (sgb)

11.50
-0.40
(-3.36%)
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
(2026-05-18) 		-0.10 -0.83% 106,700 -100 0
11.20
12.20
11.90
2 tháng
(2026-04-20) 		-0.60 -4.80% 259,500 -100 0
11.20
12.50
11.90
3 tháng
(2026-03-19) 		-0.50 -4.03% 591,900 -100 -0.0
10.70
12.50
11.90
6 tháng
(2025-12-19) 		-0.40 -3.25% 1,166,000 -900 -0.0
10.70
12.80
11.90
12 tháng
(2025-06-23) 		0.26 2.21% 6,590,200 46,800 0.7
10.70
14.08
11.90
24 tháng
(2024-06-27) 		-0.49 -3.99% 20,907,711 -11,955,440 -156.5
10.61
14.08
11.90
36 tháng
(2023-07-03) 		0.38 3.27% 28,808,522 33,998,113 976.1
10.33
17.50
11.90
60 tháng
(2021-07-13) 		-2.95 -19.88% 68,301,408 18,769,263 667.0
10.16
18.10
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/03/2024
11.52
 14,149 11.27 11.52 11.27 0 0 0
04/03/2024
11.27
 9,906 11.27 11.35 11.27 0 0 0
01/03/2024
11.27
 11,214 11.27 11.27 11.10 0 0 0
29/02/2024
11.35
 4,828 11.52 11.52 11.35 0 0 0
28/02/2024
11.27
 45,653 11.52 11.52 11.10 0 0 0
27/02/2024
11.52
 22,011 11.61 11.61 11.44 0 0 0
26/02/2024
11.52
 16,903 11.52 11.61 11.44 0 0 0
23/02/2024
11.52
 153,516 11.52 11.95 11.44 0 0 0
22/02/2024
11.52
 29,180 11.35 11.52 11.27 0 0 0
21/02/2024
11.27
 58,550 11.27 11.35 11.27 0 300 -0.0
20/02/2024
11.27
 9,213 11.27 11.27 11.18 0 0 0
19/02/2024
11.27
 32,474 11.35 11.44 11.18 0 0 0
16/02/2024
11.27
 18,600 11.35 11.35 11.18 0 0 0
15/02/2024
11.35
 14,840 11.52 11.52 11.35 300 0 0.0
07/02/2024
11.10
 15,104 11.10 11.10 11.01 0 0 0
06/02/2024
11.10
 11,001 11.18 11.18 11.01 0 0 0
05/02/2024
11.44
 32,713 11.10 11.44 11.01 0 0 0
02/02/2024
11.10
 18,700 11.10 11.10 11.01 0 0 0
01/02/2024
11.18
 8,000 11.18 11.35 11.18 0 0 0
31/01/2024
11.27
 7,100 11.18 11.27 11.18 0 0 0
30/01/2024
11.35
 2,920 11.44 11.44 11.35 0 0 0
29/01/2024
11.27
 27,800 11.44 11.44 11.27 0 0 0
26/01/2024
11.35
 18,900 11.44 11.44 11.18 0 0 0
25/01/2024
11.44
 75,535 11.27 11.61 11.18 0 0 0
24/01/2024
11.10
 30,903 11.27 11.44 11.10 0 0 0
23/01/2024
11.10
 48,102 11.18 11.27 11.01 0 0 0
22/01/2024
11.01
 22,942 11.44 11.44 11.01 100 0 0.0
19/01/2024
11.10
 42,523 11.18 11.18 11.01 0 0 0
18/01/2024
11.01
 14,100 11.27 11.27 11.01 0 0 0
17/01/2024
11.27
 13,600 11.27 11.27 11.27 0 0 0
16/01/2024
11.44
 5,610 11.01 11.44 10.67 0 0 0
15/01/2024
11.27
 9,716 11.27 12.38 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |