Ngân hàng TMCP Sài Gòn Công thương (sgb)

13.50
0.40
(3.05%)
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
(2025-11-12) 		0.10 0.77% 359,300 -300 -0.0
13
13.50
13.50
2 tháng
(2025-10-13) 		0 0% 723,200 -400 -0.0
12.80
13.70
13.50
3 tháng
(2025-09-15) 		-0.10 -0.76% 903,400 400 0.0
12.80
13.70
13.50
6 tháng
(2025-06-16) 		0.30 2.34% 4,191,500 -19,400 -0.3
12.40
15
13.50
12 tháng
(2024-12-17) 		0.50 3.97% 5,407,499 -20,400 -0.3
11.30
15
13.50
24 tháng
(2023-12-25) 		1.55 13.46% 20,981,177 -12,024,687 -157.5
11
15
13.50
36 tháng
(2022-12-28) 		1.46 12.58% 28,417,526 33,931,813 975.2
11
18.64
13.50
60 tháng
(2021-01-07) 		-0.45 -3.29% 88,781,450 18,707,463 666.3
9.91
21.82
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2021
16.45
 106,200 16.55 16.55 16.36 0 0 0
08/12/2021
16.45
 98,527 16.64 16.82 16.36 0 0 0
07/12/2021
16.64
 155,806 16.36 16.64 16.18 0 0 0
06/12/2021
16.27
 337,801 16.45 17 15.91 0 0 0
03/12/2021
16.45
 343,327 17.27 17.36 16.36 0 0 0
02/12/2021
17.09
 174,877 17.45 17.64 17.09 4,000 0 0.1
01/12/2021
17.36
 213,949 17.45 17.55 16.91 5,000 0 0.1
30/11/2021
17
 426,358 17.73 18 16.91 0 0 0
29/11/2021
17.55
 339,654 17.73 18.18 15.82 1,000 1,500 -0.0
26/11/2021
18.36
 362,854 18.82 19 18 0 0 0
25/11/2021
18.73
 433,686 19.27 19.27 18.64 0 0 0
24/11/2021
19.27
 918,406 18.18 19.82 17.64 0 0 0
23/11/2021
18.18
 296,830 18.91 18.91 17.73 1,500 0 0.0
22/11/2021
18.82
 685,856 17.73 20 17.73 0 600 -0.0
19/11/2021
17.91
 1,146,487 16.91 19 16.27 0 0 0
18/11/2021
16.73
 340,410 17 17.18 16.64 0 0 0
17/11/2021
17.09
 282,465 17 17.27 16.91 0 0 0
16/11/2021
17
 530,530 16.82 17.18 16.64 0 0 0
15/11/2021
16.73
 465,038 16.36 16.82 16.27 0 0 0
12/11/2021
16.27
 108,403 16.18 16.27 16 0 0 0
11/11/2021
16.09
 180,584 16.27 16.27 16 0 0 0
10/11/2021
16.27
 115,040 16.27 16.36 16.18 0 0 0
09/11/2021
16.27
 156,825 16.36 16.45 16.18 0 0 0
08/11/2021
16.36
 224,200 16.45 16.64 16.18 0 0 0
05/11/2021
16.45
 127,447 16.82 17 16.36 0 0 0
04/11/2021
16.82
 260,593 17.18 17.64 16.73 0 0 0
03/11/2021
16.73
 335,110 16.27 17.27 16.27 0 0 0
02/11/2021
16.27
 139,335 16.18 16.45 16.09 0 0 0
01/11/2021
16.18
 204,952 15.91 16.27 15.91 0 0 0
29/10/2021
15.91
 141,541 15.91 15.91 15.73 0 0 0
28/10/2021
15.91
 89,162 15.82 15.91 15.82 0 0 0
27/10/2021
15.82
 39,941 15.73 15.91 15.64 0 0 0
26/10/2021
15.73
 37,916 15.64 15.82 15.55 0 0 0
25/10/2021
15.82
 106,834 16.09 16.18 15.55 0 2,500 -0.0
22/10/2021
15.91
 69,602 15.82 16 15.82 0 0 0
21/10/2021
16
 82,849 15.73 16 15.73 0 0 0
20/10/2021
15.73
 66,549 15.73 15.91 13.36 0 0 0
19/10/2021
15.64
 56,839 15.55 15.73 15.55 0 0 0
18/10/2021
15.73
 78,018 15.82 15.82 15.55 0 0 0
15/10/2021
15.82
 48,300 15.82 15.91 15.73 0 0 0
14/10/2021
15.82
 55,595 15.82 16 15.64 0 0 0
13/10/2021
15.91
 59,716 15.91 16 15.64 0 0 0
12/10/2021
15.91
 35,051 16.09 16.09 15.82 0 0 0
11/10/2021
16.09
 188,253 16.55 16.55 15.45 0 300 -0.0
08/10/2021
15.64
 72,510 15.73 15.82 15.55 0 100 -0.0
07/10/2021
15.64
 71,700 15.73 15.73 15.55 0 0 0
06/10/2021
15.64
 39,800 15.64 15.82 15.55 400 500 -0.0
05/10/2021
15.64
 38,315 15.45 15.73 15.36 1,000 1,100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |