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)
17/10/2023
12.72
 1,500 12.72 12.80 12.63 0 0 0
16/10/2023
12.80
 11,935 12.21 12.80 12.21 0 0 0
13/10/2023
12.80
 2,300 12.55 12.80 12.55 0 0 0
12/10/2023
12.80
 1,055 12.80 12.80 12.80 0 0 0
11/10/2023
12.55
 2,096 12.80 12.89 12.12 0 0 0
10/10/2023
12.80
 500 12.80 12.80 12.80 0 0 0
09/10/2023
12.89
 3,689 12.89 12.89 12.04 0 0 0
06/10/2023
12.89
 4,000 11.95 12.89 11.95 0 0 0
05/10/2023
12.97
 21 12.97 12.97 12.97 0 0 0
04/10/2023
12.97
 111 12.97 12.97 12.97 0 0 0
03/10/2023
12.12
 1,602 12.97 12.97 12.12 0 0 0
02/10/2023
13.49
 20 12.97 12.97 12.97 0 0 0
29/09/2023
13.49
 30,736 11.95 13.83 11.52 0 0 0
28/09/2023
12.04
 2,700 12.04 12.04 12.04 0 0 0
27/09/2023
12.29
 1,501 12.29 12.38 11.95 0 0 0
26/09/2023
12.38
 2,700 12.55 12.55 11.95 0 0 0
25/09/2023
12.38
 700 12.80 12.80 12.38 0 0 0
22/09/2023
12.80
 7,318 12.80 12.97 12.80 0 0 0
21/09/2023
12.97
 1,800 13.15 13.15 12.97 0 0 0
20/09/2023
13.23
 1,200 13.23 13.23 13.15 0 0 0
19/09/2023
13.15
 1,915 13.49 13.49 13.06 0 0 0
18/09/2023
13.23
 6,700 13.66 13.66 13.23 0 0 0
15/09/2023
13.74
 5,133 13.66 13.74 13.66 0 0 0
14/09/2023
13.83
 10,630 14.00 14.08 13.83 0 0 0
13/09/2023
13.91
 5,500 14.00 14.43 13.83 0 0 0
12/09/2023
13.91
 5,959 14.08 14.08 13.83 0 0 0
11/09/2023
14.00
 1,400 14.08 14.08 14.00 0 0 0
08/09/2023
14.60
 5,976 14.26 14.26 13.83 0 0 0
07/09/2023
14.34
 2,657 14.17 15.02 14.17 0 0 0
06/09/2023
14.08
 3,855 14.17 14.26 14.08 0 0 0
05/09/2023
14.17
 33,200 13.91 15.36 13.91 0 0 0
31/08/2023
13.83
 6,667 13.83 14.00 13.83 0 0 0
30/08/2023
13.66
 11,337 14.08 14.08 13.66 0 0 0
29/08/2023
14.08
 5,664 13.74 14.08 13.66 0 0 0
28/08/2023
13.66
 4,428 13.66 13.66 13.66 0 0 0
25/08/2023
13.66
 6,310 13.91 13.91 13.49 0 0 0
24/08/2023
13.83
 3,312 14.00 14.00 13.83 0 0 0
23/08/2023
13.49
 5,014 13.66 15.11 13.49 0 0 0
22/08/2023
13.32
 41,616 14.08 14.08 12.97 0 0 0
21/08/2023
14.17
 4,919 14.43 14.51 14.17 0 0 0
18/08/2023
13.74
 18,915 14.77 15.19 13.74 0 0 0
17/08/2023
15.02
 22,510 14.94 15.02 14.68 0 0 0
16/08/2023
15.36
 12,624 15.36 15.36 15.11 0 0 0
15/08/2023
15.36
 12,850 15.79 15.79 15.11 0 0 0
14/08/2023
15.36
 320,949 14.77 15.36 14.77 291,200 0 5.1
11/08/2023
14.77
 43,091 14.51 15.11 14.26 0 0 0
10/08/2023
14.94
 35,337 15.62 15.62 14.94 0 200 -0.0
09/08/2023
15.96
 70,177 17.07 17.07 15.79 0 0 0
08/08/2023
17.07
 74,725 17.50 21.17 16.22 44,000,000 0 1,091.2
07/08/2023
17.50
 1,817,207 16.65 19.29 14.85 1,665,400 0 36.4
04/08/2023
16.65
 1,365,036 15.28 17.24 14.08 0 0 0
03/08/2023
15.36
 193,767 14.43 15.36 13.91 0 0 0
02/08/2023
14.43
 144,700 14.08 14.43 13.40 0 0 0
01/08/2023
14.08
 87,800 12.72 14.08 12.63 0 0 0
31/07/2023
12.72
 12,661 12.55 12.80 12.46 0 200 -0.0
28/07/2023
12.38
 84,101 11.95 13.23 11.95 0 0 0
27/07/2023
11.87
 24,086 11.95 12.04 10.24 0 0 0
26/07/2023
11.87
 9,413 11.87 11.87 11.87 0 0 0
25/07/2023
11.87
 13,742 11.78 11.95 11.78 0 0 0
24/07/2023
11.87
 52,811 11.78 11.95 11.69 0 0 0
21/07/2023
11.61
 16,901 11.69 11.69 11.61 0 0 0
20/07/2023
11.69
 16,102 11.35 11.69 11.35 0 0 0
19/07/2023
11.61
 10,100 11.52 11.61 11.52 0 0 0
18/07/2023
11.52
 4,111 11.35 11.61 11.35 0 0 0
17/07/2023
11.35
 3 11.35 11.35 11.35 0 0 0
14/07/2023
11.35
 4,800 11.52 11.52 11.35 0 0 0
13/07/2023
11.35
 11,528 11.35 11.35 11.35 0 0 0
12/07/2023
11.35
 510 11.44 11.44 11.35 0 0 0
11/07/2023
11.35
 4,703 11.35 11.52 11.35 0 0 0
10/07/2023
11.52
 7,448 11.35 11.52 11.35 400 0 0.0
07/07/2023
11.27
 12,338 11.44 11.44 11.27 0 0 0
06/07/2023
11.44
 31,933 11.35 11.61 11.27 0 0 0
05/07/2023
11.44
 13,207 11.44 11.44 11.35 0 0 0
04/07/2023
11.35
 20,734 11.44 11.44 11.35 0 0 0
03/07/2023
11.52
 12,300 11.61 11.61 11.52 0 0 0
30/06/2023
11.52
 600 11.52 11.52 11.52 0 0 0
29/06/2023
11.61
 2,620 11.61 11.61 11.61 0 0 0
28/06/2023
11.69
 3,120 11.52 11.69 11.52 0 0 0
27/06/2023
11.44
 2,261 11.52 11.52 11.44 0 0 0
26/06/2023
11.44
 7,558 11.44 11.52 11.44 0 0 0
23/06/2023
11.95
 9,000 11.95 11.95 11.52 0 0 0
22/06/2023
11.69
 6,510 11.95 11.95 11.69 0 0 0
21/06/2023
11.78
 13,200 11.35 11.87 11.35 0 0 0
20/06/2023
11.87
 1,800 11.69 11.95 11.69 0 0 0
19/06/2023
12.04
 0 12.04 12.04 12.04 0 0 0
16/06/2023
12.04
 8,140 12.21 12.21 11.61 0 0 0
15/06/2023
11.78
 3,322 11.95 11.95 11.78 0 0 0
14/06/2023
11.95
 2,501 11.95 11.95 11.95 0 0 0
13/06/2023
11.87
 5,313 12.04 12.04 11.87 0 0 0
12/06/2023
12.04
 31,695 12.12 12.12 11.78 0 0 0
09/06/2023
12.04
 11,902 12.12 12.12 12.04 0 0 0
08/06/2023
12.04
 17,400 12.12 12.21 12.04 0 0 0
07/06/2023
12.12
 13,820 12.04 12.12 12.04 0 0 0
06/06/2023
12.04
 11,337 11.95 12.12 11.95 0 0 0
05/06/2023
11.95
 31,751 11.87 12.29 11.87 0 0 0
02/06/2023
11.69
 23,313 11.52 11.87 11.52 0 0 0
01/06/2023
11.52
 11,768 11.18 11.52 11.10 0 0 0
31/05/2023
11.35
 1,500 11.35 11.35 11.27 0 0 0
30/05/2023
11.44
 200 11.10 11.44 11.10 0 0 0
29/05/2023
11.35
 17,210 11.27 11.44 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |