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% 206,800 -700 -0.0
12
12.60
12.40
2 tháng
(2026-01-19) 		-0.40 -3.15% 355,300 -800 -0.0
12
12.80
12.40
3 tháng
(2025-12-18) 		0 0% 565,400 -800 -0.0
12
12.80
12.40
6 tháng
(2025-09-19) 		-0.09 -0.76% 2,689,500 66,000 1.0
12
12.86
12.40
12 tháng
(2025-03-24) 		-0.47 -3.68% 6,703,300 46,500 0.7
10.61
14.08
12.40
24 tháng
(2024-03-28) 		-0.08 -0.62% 21,053,927 -11,958,340 -156.5
10.61
14.08
12.40
36 tháng
(2023-04-03) 		0.26 2.19% 28,916,150 33,998,213 976.1
10.33
17.50
12.40
60 tháng
(2021-04-13) 		0.01 0.07% 83,462,065 18,786,363 667.4
10.16
20.49
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/01/2024
11.27
 14,800 11.44 11.61 11.10 0 0 0
11/01/2024
11.35
 27,295 11.27 11.61 11.27 0 47 -0.0
10/01/2024
11.27
 14,911 11.01 11.27 11.01 0 0 0
09/01/2024
11.27
 3,905 11.10 11.27 11.10 0 0 0
08/01/2024
11.01
 12,414 11.35 11.35 11.01 0 0 0
05/01/2024
11.35
 10,879 11.18 11.44 11.10 0 0 0
04/01/2024
11.44
 20,061 11.10 11.44 11.01 0 0 0
03/01/2024
11.01
 7,661 10.93 11.01 10.84 0 0 0
02/01/2024
10.93
 18,219 10.84 10.93 10.76 0 0 0
29/12/2023
10.76
 34,247 10.67 10.76 10.58 0 0 0
28/12/2023
10.58
 15,133 10.76 10.76 10.58 0 0 0
27/12/2023
10.58
 16,534 10.33 10.67 10.33 0 0 0
26/12/2023
10.33
 99,984 10.58 10.67 10.24 0 0 0
25/12/2023
10.84
 15,650 10.67 10.84 10.58 0 0 0
22/12/2023
10.76
 39,020 10.84 10.93 10.50 0 0 0
21/12/2023
10.93
 3,000 10.93 10.93 10.84 0 0 0
20/12/2023
10.93
 700 10.93 10.93 10.84 0 0 0
19/12/2023
10.93
 2,362 10.93 11.01 10.84 0 0 0
18/12/2023
10.93
 16,209 10.84 10.93 10.67 0 0 0
15/12/2023
10.93
 3,612 10.93 10.93 10.93 0 0 0
14/12/2023
10.93
 3,820 10.93 10.93 10.93 0 0 0
13/12/2023
10.93
 4,508 11.18 11.18 10.93 0 0 0
12/12/2023
11.01
 14,101 11.01 11.95 10.84 0 0 0
11/12/2023
11.01
 3,856 11.01 11.01 10.93 0 0 0
08/12/2023
11.01
 9,605 10.93 11.10 10.93 0 0 0
07/12/2023
10.93
 36,400 11.01 11.10 10.67 0 0 0
06/12/2023
11.01
 7,266 11.01 11.01 11.01 0 0 0
05/12/2023
11.10
 10,706 11.01 11.10 10.93 0 0 0
04/12/2023
11.01
 20,854 10.93 11.18 10.93 0 0 0
01/12/2023
11.18
 16,800 11.01 11.18 10.84 0 0 0
30/11/2023
10.93
 14,100 11.01 11.01 10.93 0 0 0
29/11/2023
11.01
 9,412 11.01 11.01 10.93 0 0 0
28/11/2023
11.01
 7,200 11.01 11.01 11.01 0 0 0
27/11/2023
11.10
 10,610 11.10 11.10 11.10 0 0 0
24/11/2023
11.10
 12,400 11.10 11.10 11.01 0 0 0
23/11/2023
11.27
 8,000 11.27 11.27 11.18 0 0 0
22/11/2023
11.27
 1,506 11.27 11.27 11.18 0 0 0
21/11/2023
11.27
 3,300 11.27 11.27 11.18 0 0 0
20/11/2023
11.10
 16,562 11.27 11.27 11.10 0 0 0
17/11/2023
11.35
 14,621 11.44 11.44 11.35 0 0 0
16/11/2023
11.44
 8,100 11.18 11.61 11.10 0 0 0
15/11/2023
11.69
 7,201 11.69 11.69 11.52 0 0 0
14/11/2023
11.69
 7,813 11.69 11.78 11.61 0 0 0
13/11/2023
11.78
 4,600 11.69 11.78 11.61 0 0 0
10/11/2023
11.78
 4,800 11.61 11.78 11.61 0 0 0
09/11/2023
11.61
 11,860 11.44 11.69 11.44 0 0 0
08/11/2023
11.52
 22,900 11.10 11.52 11.10 0 0 0
07/11/2023
11.35
 6,480 11.27 11.35 11.10 0 0 0
06/11/2023
11.10
 11,300 11.27 11.35 11.10 0 0 0
03/11/2023
11.35
 23,207 11.18 11.35 11.18 0 0 0
02/11/2023
11.35
 63,500 11.87 11.87 10.84 0 0 0
01/11/2023
11.01
 25,718 11.01 11.01 10.76 0 0 0
31/10/2023
11.10
 3,200 11.10 11.10 11.10 0 0 0
30/10/2023
11.18
 5,900 11.35 11.35 10.67 0 0 0
27/10/2023
11.44
 5,900 11.61 11.61 11.01 0 0 0
26/10/2023
11.61
 9,700 11.95 11.95 11.61 0 0 0
25/10/2023
12.80
 1,466 12.80 12.80 12.55 0 0 0
24/10/2023
12.80
 9,403 11.95 12.80 11.95 0 0 0
23/10/2023
12.46
 2,400 11.95 12.46 11.95 0 0 0
20/10/2023
12.04
 18,671 12.80 13.74 11.95 0 0 0
19/10/2023
11.95
 3,500 11.95 11.95 11.95 0 0 0
18/10/2023
12.80
 11,500 12.12 12.80 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |