Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.40
-0.10
(-0.80%)
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
(2025-12-29) 		0.10 0.81% 208,800 -100 -0.0
12.20
12.80
12.50
2 tháng
(2025-11-28) 		0.01 0.09% 1,754,600 67,500 1.0
12.20
12.80
12.50
3 tháng
(2025-10-29) 		0.11 0.85% 2,138,800 66,600 1.0
12.11
12.86
12.50
6 tháng
(2025-07-31) 		0.01 0.09% 4,961,400 67,800 1.0
12.02
14.08
12.50
12 tháng
(2025-02-03) 		-0.08 -0.65% 6,808,147 45,300 0.7
10.61
14.08
12.50
24 tháng
(2024-02-07) 		1.40 12.64% 21,826,419 -11,957,740 -156.5
10.61
14.08
12.50
36 tháng
(2023-02-13) 		1.66 15.31% 29,342,713 33,998,813 976.1
10.33
17.50
12.50
60 tháng
(2021-02-22) 		1.66 15.31% 87,099,294 18,775,863 667.3
10.16
20.49
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2023
11.10
 128 11.10 11.10 11.10 0 0 0
25/05/2023
10.58
 6,012 11.18 11.18 10.58 0 0 0
24/05/2023
11.27
 400 11.18 11.27 11.18 0 0 0
23/05/2023
11.18
 1,600 11.18 11.18 11.18 0 0 0
22/05/2023
11.18
 200 11.18 11.18 11.18 0 0 0
19/05/2023
11.18
 100 11.18 11.18 11.18 0 0 0
18/05/2023
11.35
 2,845 11.10 11.35 11.10 0 0 0
17/05/2023
11.35
 1 11.35 11.35 11.35 0 0 0
16/05/2023
11.35
 5,705 11.35 11.35 11.35 0 0 0
15/05/2023
11.35
 17,228 11.44 11.44 11.35 0 0 0
12/05/2023
11.44
 211 11.44 11.44 11.44 0 0 0
11/05/2023
11.27
 1,012 11.27 11.27 11.27 0 0 0
10/05/2023
11.44
 15,502 11.10 11.44 11.10 0 0 0
09/05/2023
11.10
 7,149 11.10 11.10 11.10 0 0 0
08/05/2023
11.52
 3,501 11.10 11.52 11.01 0 0 0
05/05/2023
11.35
 1 11.35 11.35 11.35 0 0 0
04/05/2023
11.35
 75 11.35 11.35 11.35 0 0 0
28/04/2023
11.35
 2,200 11.52 11.52 11.35 0 0 0
27/04/2023
11.35
 2,730 11.69 11.69 11.10 0 0 0
26/04/2023
11.35
 725 11.35 11.35 11.35 0 0 0
25/04/2023
11.61
 265 11.78 11.78 11.61 0 0 0
24/04/2023
11.61
 11,572 11.01 11.61 11.01 0 0 0
21/04/2023
11.52
 1,630 11.61 11.61 11.52 0 0 0
20/04/2023
11.87
 1,511 11.52 11.87 11.18 0 0 0
19/04/2023
11.52
 6,200 11.52 11.78 11.52 0 0 0
18/04/2023
11.69
 2,312 11.69 11.95 10.33 0 0 0
17/04/2023
11.95
 2,600 11.95 11.95 11.95 0 0 0
14/04/2023
11.69
 15,148 11.95 11.95 11.69 0 0 0
13/04/2023
11.95
 19,826 11.95 12.04 11.87 0 0 0
12/04/2023
11.78
 10,401 11.61 11.78 11.61 0 0 0
11/04/2023
11.69
 1,044 11.69 11.69 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |