Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.50
0
(0%)
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
(2025-04-16) 		0.20 1.59% 119,600 100 0.0
12.50
13
12.50
2 tháng
(2025-03-17) 		-0.60 -4.48% 482,700 -100 -0.0
11.30
13.60
12.50
3 tháng
(2025-02-17) 		0.20 1.59% 709,000 -1,300 -0.0
11.30
13.60
12.50
6 tháng
(2024-11-18) 		0.50 4.07% 1,078,665 -1,000 -0.0
11.30
13.60
12.50
12 tháng
(2024-05-21) 		-0.40 -3.03% 14,240,942 -12,002,240 -157.2
11.30
13.90
12.50
24 tháng
(2023-05-29) 		0.71 5.86% 22,179,263 33,951,313 975.4
11
18.64
12.50
36 tháng
(2022-06-01) 		0.25 2.03% 29,438,029 33,952,113 975.4
10.82
18.64
12.50
60 tháng
(2020-10-15) 		-1.29 -9.16% 88,770,534 18,598,753 664.9
9.91
21.82
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2021
15.55
 129,929 15.73 15.73 15.27 0 0 0
01/10/2021
15.73
 176,319 15.73 15.73 15.45 1,000 0 0.0
30/09/2021
15.82
 82,210 15.45 15.91 15.45 0 0 0
29/09/2021
15.73
 78,501 15.73 16.09 15.73 0 3,000 -0.1
28/09/2021
16
 187,300 16 16.18 15.55 1,000 0 0.0
27/09/2021
16
 164,805 17.27 17.27 15.91 0 0 0
24/09/2021
17.09
 177,590 17.36 17.55 17 0 0 0
23/09/2021
17.09
 324,676 16.55 17.45 16.55 3,000 0 0.1
22/09/2021
16.82
 193,603 17 17.27 16.27 0 0 0
21/09/2021
17.27
 116,823 17.36 17.36 16.36 0 0 0
20/09/2021
17.36
 278,318 17.45 18.18 17.09 1,100 0 0.0
17/09/2021
17.36
 858,179 15.73 17.91 15.73 0 0 0
16/09/2021
15.73
 31,000 15.55 15.91 15.55 0 0 0
15/09/2021
15.64
 53,152 15.45 15.64 15.18 0 0 0
14/09/2021
15.64
 61,832 15.73 15.73 15.45 0 0 0
13/09/2021
15.73
 87,833 15.73 16 15.64 0 0 0
10/09/2021
15.73
 41,550 15.45 16 15.45 0 0 0
09/09/2021
15.82
 58,000 15.91 15.91 15.45 0 0 0
08/09/2021
15.82
 21,305 16.27 16.27 15.82 0 0 0
07/09/2021
16.09
 94,578 15.64 16.27 15.64 0 0 0
06/09/2021
15.64
 62,615 15.55 15.64 15.36 200 0 0.0
01/09/2021
15.45
 68,700 15.45 15.55 15.36 0 0 0
31/08/2021
15.55
 51,500 15.64 15.64 15.45 0 0 0
30/08/2021
15.64
 79,126 15.55 15.73 15.36 0 17,000 -0.3
27/08/2021
15.45
 57,735 15.73 15.73 15.27 0 0 0
26/08/2021
15.73
 31,000 15.73 15.82 15.64 500 0 0.0
25/08/2021
15.73
 50,150 15.55 15.91 15.36 400 5,000 -0.1
24/08/2021
15.55
 65,900 15.55 15.64 15.36 0 0 0
23/08/2021
15.45
 139,846 15.73 15.82 15.45 0 0 0
20/08/2021
16.09
 186,645 16.73 16.73 15.64 0 3,100 -0.1
19/08/2021
16.73
 103,104 16.64 16.73 16.45 0 0 0
18/08/2021
16.73
 109,608 16.82 16.91 16.45 0 0 0
17/08/2021
16.91
 71,400 17.09 17.27 16.82 0 0 0
16/08/2021
17.09
 126,840 16.45 17.09 14.09 1,000 0 0.0
13/08/2021
16.64
 161,394 16.82 16.91 16.27 0 0 0
12/08/2021
16.91
 188,485 17 17.27 16.82 2,000 0 0.0
11/08/2021
17.09
 199,028 17.27 17.45 17.09 2,000 0 0.0
10/08/2021
17
 127,834 16.91 17.18 16.73 0 0 0
09/08/2021
16.73
 177,395 16.27 16.73 16.27 0 0 0
06/08/2021
16.18
 136,807 16.18 16.36 16.09 0 0 0
05/08/2021
16.18
 91,476 16.18 16.18 15.82 100 0 0.0
04/08/2021
16.18
 90,040 16.18 16.27 16 0 0 0
03/08/2021
16.18
 190,621 15.91 16.64 15.55 0 0 0
02/08/2021
15.91
 141,340 15.64 16.09 15.55 0 0 0
30/07/2021
15.64
 140,446 15.27 15.73 15.18 0 0 0
29/07/2021
15.27
 124,234 14.91 15.27 14.82 0 0 0
28/07/2021
14.82
 39,065 14.55 15.09 14.55 0 0 0
27/07/2021
14.82
 85,013 14.73 14.91 14.64 0 13,000 -0.2
26/07/2021
14.73
 78,592 14.82 14.82 14.55 0 0 0
23/07/2021
14.91
 91,700 15.18 15.27 14.91 0 0 0
22/07/2021
15.27
 53,600 15.09 15.27 15 0 0 0
21/07/2021
15
 59,200 15.27 15.27 15 0 0 0
20/07/2021
15.27
 158,300 14.64 15.36 14.27 0 0 0
19/07/2021
14.27
 135,612 15.82 15.82 14.27 0 0 0
16/07/2021
15.55
 111,945 15.73 16.18 15.45 20,000 2,000 0.3
15/07/2021
15.73
 48,110 15.36 15.73 15.18 0 0 0
14/07/2021
15
 95,940 15.82 15.82 14.73 100 0 0.0
13/07/2021
15.82
 99,665 14.82 15.82 14.82 10,500 0 0.2
12/07/2021
15.09
 356,203 16.64 16.73 14.55 0 0 0
09/07/2021
16.73
 394,250 18 18 16.36 100 0 0.0
08/07/2021
17.82
 160,000 18.64 18.64 17.55 0 0 0
07/07/2021
18.18
 251,291 18.36 18.64 17.73 0 0 0
06/07/2021
18.36
 829,470 18.27 19.82 18.27 0 0 0
05/07/2021
18.18
 477,965 18.27 18.36 18 0 0 0
02/07/2021
18.18
 336,118 17.82 18.18 17.45 0 0 0
01/07/2021
17.91
 152,000 17.82 18.18 17.45 0 0 0
30/06/2021
17.82
 228,560 18.18 18.64 17.73 0 0 0
29/06/2021
18.27
 714,022 17.36 19.09 17.18 0 0 0
28/06/2021
17.18
 185,372 17.27 17.36 17 500 0 0.0
25/06/2021
17.27
 60,305 17.45 17.45 14.91 0 0 0
24/06/2021
17.45
 218,794 17.36 17.64 17.27 0 0 0
23/06/2021
17.27
 259,141 16.82 17.82 16.82 0 0 0
22/06/2021
16.73
 116,267 16.55 16.82 16.55 0 0 0
21/06/2021
16.64
 135,100 16.91 16.91 16.55 500 0 0
18/06/2021
16.91
 121,103 16.73 17.18 14.18 0 0 0
17/06/2021
16.82
 234,064 16.73 17.27 16.36 15,200 12,000 0.1
16/06/2021
16.82
 219,425 17.36 17.36 16.82 400 100 0.0
15/06/2021
17.55
 138,825 17.64 17.64 17.27 200 0 0.0
14/06/2021
17.55
 260,796 18 18.18 17.27 2,000 0 0.0
11/06/2021
17.91
 210,670 17.55 18.09 17.27 0 0 0
10/06/2021
17.36
 158,600 17.55 17.82 17.09 0 0 0
09/06/2021
17.73
 312,240 17.09 18.18 15.82 400 0 0.0
08/06/2021
17.09
 374,512 18.18 18.18 17 200 0 0.0
07/06/2021
18.36
 454,936 19.91 21.64 17.18 0 800 -0.0
04/06/2021
19.91
 430,474 20.45 20.64 19.73 0 0 0
03/06/2021
20.64
 454,808 20.09 20.91 19.18 5,000 600 0.1
02/06/2021
20.09
 745,699 21.82 22.73 19.09 3,500 0 0.1
01/06/2021
21.82
 869,490 21.82 23.09 20.09 4,900 0 0.1
31/05/2021
20.27
 764,841 18.09 20.27 18 500 0 0.0
28/05/2021
18
 784,548 16.18 18 13.45 1,500 0 0.0
27/05/2021
16.18
 633,413 14.82 16.55 14.82 0 0 0
26/05/2021
14.82
 388,510 14.82 15 14.36 0 0 0
25/05/2021
14.73
 918,115 14.45 15 11.91 1,500 0 0.0
24/05/2021
14.18
 513,603 13 14.45 13 0 0 0
21/05/2021
13
 426,019 12.18 13.27 12.18 0 0 0
20/05/2021
12.18
 65,944 12.18 12.18 11.91 0 0 0
19/05/2021
12.09
 62,911 12 12.09 11.91 0 0 0
18/05/2021
12
 58,138 12 12.09 11.91 0 0 0
17/05/2021
12.09
 95,161 12.09 12.09 11.91 0 0 0
14/05/2021
12
 48,527 12 12 11.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |