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)
10/04/2023
11.95
 133,105 11.27 12.04 11.18 0 0 0
07/04/2023
11.35
 3,176 11.78 11.78 11.27 0 0 0
06/04/2023
11.95
 57,165 11.87 11.95 10.33 0 0 0
05/04/2023
11.87
 23,100 11.95 11.95 11.87 0 0 0
04/04/2023
12.04
 70,007 11.87 12.04 11.78 0 0 0
03/04/2023
12.04
 54,200 11.87 12.04 11.87 0 0 0
31/03/2023
11.87
 6,028 11.78 11.87 11.78 0 0 0
30/03/2023
11.95
 11,300 11.95 11.95 11.95 0 0 0
29/03/2023
11.95
 3,900 12.04 12.12 11.95 0 0 0
28/03/2023
11.95
 1,000 11.87 11.95 11.87 0 0 0
27/03/2023
11.95
 6,314 11.95 11.95 11.95 0 0 0
24/03/2023
12.04
 27,418 11.95 12.12 11.95 0 0 0
23/03/2023
12.04
 8,923 11.78 12.04 11.78 0 0 0
22/03/2023
11.78
 23,212 11.95 12.04 11.69 0 0 0
21/03/2023
11.95
 68,506 11.95 12.12 11.95 0 0 0
20/03/2023
11.87
 15,500 11.95 11.95 11.69 0 0 0
17/03/2023
11.95
 29,482 11.87 12.04 11.87 0 0 0
16/03/2023
11.78
 312 11.78 11.78 11.78 0 0 0
15/03/2023
11.95
 30,100 11.78 11.95 11.78 0 0 0
14/03/2023
11.78
 73,701 11.87 11.95 11.69 0 0 0
13/03/2023
11.69
 33,400 11.52 11.69 11.52 0 0 0
10/03/2023
11.52
 600 11.52 11.52 11.52 0 0 0
09/03/2023
11.61
 7,346 11.61 11.61 11.52 0 0 0
08/03/2023
11.61
 53,300 11.52 11.95 11.52 0 0 0
07/03/2023
11.52
 50,011 11.10 11.52 11.10 0 0 0
06/03/2023
11.10
 27,002 10.84 11.18 10.84 0 0 0
03/03/2023
10.84
 5,906 11.01 11.01 10.76 0 0 0
02/03/2023
11.01
 16,000 10.93 11.01 10.93 0 0 0
01/03/2023
10.93
 51,401 10.84 11.01 10.58 0 0 0
28/02/2023
10.58
 20,600 10.58 10.84 10.50 0 0 0
27/02/2023
10.58
 1,301 10.67 10.67 10.58 0 0 0
24/02/2023
10.93
 44,500 10.41 10.93 10.41 0 0 0
23/02/2023
11.01
 4,300 10.67 11.01 10.67 0 0 0
22/02/2023
11.01
 2,725 10.67 11.10 10.67 0 0 0
21/02/2023
10.93
 832 11.01 11.01 10.93 0 100 -0.0
20/02/2023
11.01
 4,104 10.93 11.01 10.93 0 0 0
17/02/2023
10.67
 53,510 10.76 11.01 10.76 0 0 0
16/02/2023
11.10
 3,700 10.76 11.10 10.58 0 0 0
15/02/2023
11.18
 5,908 11.01 11.35 10.50 0 0 0
14/02/2023
11.01
 213 10.93 11.01 10.93 0 0 0
13/02/2023
10.84
 11,108 11.01 11.01 10.76 0 0 0
10/02/2023
10.93
 66,301 10.93 11.10 10.93 0 0 0
09/02/2023
11.01
 12,400 11.10 11.10 11.01 0 0 0
08/02/2023
11.10
 8,202 10.93 11.10 10.93 0 0 0
07/02/2023
10.93
 6,502 11.01 11.18 10.93 0 0 0
06/02/2023
11.01
 4,900 11.10 11.10 11.01 0 0 0
03/02/2023
11.10
 10,500 11.35 11.35 11.10 0 0 0
02/02/2023
11.27
 3,900 11.10 11.27 11.01 0 0 0
01/02/2023
11.27
 10,105 11.18 11.35 11.18 0 0 0
31/01/2023
11.01
 5,016 11.01 11.01 11.01 0 0 0
30/01/2023
11.27
 4,375 11.35 11.35 11.27 0 0 0
27/01/2023
11.35
 23,323 11.35 11.35 10.24 0 0 0
19/01/2023
10.93
 13,800 11.27 11.27 10.93 0 0 0
18/01/2023
11.27
 201 11.27 11.27 11.27 100 0 0.0
17/01/2023
11.10
 12,678 10.93 11.10 10.84 0 0 0
16/01/2023
11.01
 0 11.01 11.01 11.01 0 0 0
13/01/2023
11.01
 1,800 11.10 11.10 11.01 0 0 0
12/01/2023
11.01
 10,020 11.10 11.10 11.01 0 0 0
11/01/2023
10.93
 6,450 10.93 11.10 10.93 0 0 0
10/01/2023
11.01
 3,307 11.01 11.10 10.93 0 0 0
09/01/2023
11.01
 469 11.01 11.01 11.01 0 0 0
06/01/2023
10.93
 10,707 11.27 11.27 10.93 0 0 0
05/01/2023
11.27
 200 11.35 11.35 11.27 0 0 0
04/01/2023
11.18
 11,405 11.44 11.44 11.01 0 0 0
03/01/2023
11.27
 8,516 11.35 11.52 10.93 0 0 0
30/12/2022
11.01
 4,712 11.27 11.52 11.01 0 0 0
29/12/2022
11.18
 375,924 11.18 11.27 11.18 0 0 0
28/12/2022
10.93
 6,200 11.10 11.10 10.84 0 100 -0.0
27/12/2022
10.93
 4,513 11.10 11.44 10.93 0 0 0
26/12/2022
11.27
 2,681,479 10.93 11.27 10.93 0 0 0
23/12/2022
11.10
 50,113 10.93 11.10 10.84 0 14,200 -0.2
22/12/2022
10.84
 545 10.84 10.84 10.84 0 0 0
21/12/2022
11.01
 27,800 10.84 11.10 10.84 0 100 -0.0
20/12/2022
10.93
 5,152 10.84 11.01 10.84 0 0 0
19/12/2022
11.10
 4,300 11.10 11.10 10.93 0 0 0
16/12/2022
11.10
 2,331 10.93 11.10 10.84 0 0 0
15/12/2022
11.10
 21,123 11.01 11.10 10.84 0 0 0
14/12/2022
11.27
 605 11.27 11.27 11.27 0 0 0
13/12/2022
11.35
 64,500 11.01 11.35 11.01 14,300 0 0.2
12/12/2022
11.01
 40,344 10.93 11.10 10.76 0 0 0
09/12/2022
10.84
 14,800 10.67 10.84 10.67 0 0 0
08/12/2022
10.84
 11,176 10.76 10.84 10.58 0 0 0
07/12/2022
10.67
 2,944 10.50 10.67 10.41 0 0 0
06/12/2022
10.93
 8,410 11.01 11.01 10.41 0 0 0
05/12/2022
11.01
 29,010 11.01 11.10 10.84 0 0 0
02/12/2022
10.93
 6,112 11.10 11.10 10.67 0 0 0
01/12/2022
10.93
 4,745 10.93 11.10 10.84 0 0 0
30/11/2022
10.76
 1,407 10.76 11.10 10.76 0 0 0
29/11/2022
11.10
 3,800 11.01 11.10 11.01 0 0 0
28/11/2022
11.10
 15,515 11.10 11.10 10.58 0 0 0
25/11/2022
11.10
 22,410 10.33 11.10 10.24 0 0 0
24/11/2022
10.24
 754 10.07 10.41 10.07 0 0 0
23/11/2022
10.33
 5,700 10.33 10.33 10.24 0 0 0
22/11/2022
10.93
 37,200 10.84 10.93 10.07 0 0 0
21/11/2022
10.41
 1,538 10.84 10.84 10.41 0 0 0
18/11/2022
10.84
 7,614 10.41 10.84 9.82 0 0 0
17/11/2022
10.58
 5,600 10.93 10.93 10.24 0 0 0
16/11/2022
10.93
 9,816 10.16 10.93 10.16 0 0 0
15/11/2022
10.93
 81,700 10.24 10.93 9.82 0 0 0
14/11/2022
10.93
 100,828 10.24 10.93 9.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |