Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.80
0.30
(2.40%)
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)
13/05/2021
11.91
 56,859 12 12.09 11.91 0 0 0
12/05/2021
12
 41,823 11.91 12.09 11.91 0 0 0
11/05/2021
12
 57,485 12.09 12.09 12 0 0 0
10/05/2021
12.09
 108,000 12.09 12.09 10.45 0 0 0
07/05/2021
12.09
 62,351 12.18 12.18 11.82 0 0 0
06/05/2021
12.09
 31,122 12.09 12.18 11.91 0 0 0
05/05/2021
12.18
 42,105 12.09 12.18 12 0 0 0
04/05/2021
12.09
 21,805 12.18 12.18 11.73 0 0 0
29/04/2021
12.18
 17,200 12.64 12.64 11.91 0 0 0
28/04/2021
12
 24,112 12 12.18 11.82 0 3,700 -0.0
27/04/2021
12.09
 32,773 12.18 12.18 11.82 0 0 0
26/04/2021
12.18
 16,015 12.09 12.36 12.09 0 0 0
23/04/2021
12.27
 38,504 12.09 12.27 11.82 0 0 0
22/04/2021
12
 95,813 12.45 12.45 12 3,800 0 0.1
20/04/2021
12.45
 38,610 12.36 12.55 12.27 0 0 0
19/04/2021
12.45
 64,001 12.73 12.73 12.27 0 0 0
16/04/2021
12.55
 118,102 12.82 12.82 12.27 0 0 0
15/04/2021
12.82
 105,980 13 13.09 12.73 0 0 0
14/04/2021
13
 58,926 13.09 13.09 12.91 0 0 0
13/04/2021
13.09
 119,641 13 13.27 13 0 6,000 -0.1
12/04/2021
13.09
 208,916 12.91 13.18 12.82 0 0 0
09/04/2021
12.91
 82,600 13 13 12.82 0 0 0
08/04/2021
13
 74,710 13.18 13.18 12.82 0 0 0
07/04/2021
13
 133,547 12.91 13 12.55 0 0 0
06/04/2021
12.91
 166,436 13.18 13.18 12.73 0 0 0
05/04/2021
13.09
 152,654 13 13.27 13 0 0 0
02/04/2021
13
 306,410 12.45 13.36 12.45 0 0 0
01/04/2021
12.36
 101,111 12.18 12.36 12.18 0 0 0
31/03/2021
12.18
 53,066 12.27 12.27 12.18 0 0 0
30/03/2021
12.18
 72,061 12.27 12.27 12.09 0 0 0
29/03/2021
12.27
 47,356 11.91 12.27 11.64 0 0 0
26/03/2021
12.09
 48,700 12.18 12.18 11.45 0 0 0
25/03/2021
12.18
 82,138 12.27 13.18 12.18 0 0 0
24/03/2021
12.36
 163,766 12.36 13.18 12 0 0 0
23/03/2021
12.36
 155,911 12.45 13.18 10.45 0 0 0
22/03/2021
12.36
 117,715 12.45 12.45 10.64 0 0 0
19/03/2021
12.45
 157,066 12.55 13.18 12.36 0 0 0
18/03/2021
12.45
 83,435 12.45 12.55 12.27 0 0 0
17/03/2021
12.45
 149,045 12.36 12.55 12.27 0 0 0
16/03/2021
12.27
 142,126 12.09 12.36 10.36 0 0 0
15/03/2021
12.18
 89,114 12 12.18 12 0 0 0
12/03/2021
12
 105,294 12.18 12.18 12 0 0 0
11/03/2021
12.27
 111,306 12.36 12.36 11.91 0 0 0
10/03/2021
12.36
 167,173 11.82 12.36 11.73 0 8,200 -0.1
09/03/2021
12
 299,318 11.27 12.18 11.27 0 0 0
08/03/2021
11.18
 117,036 11.18 11.27 11 0 0 0
05/03/2021
11.18
 50,440 11.18 11.27 11.09 0 3,000 -0.0
04/03/2021
11.27
 56,027 11.36 11.36 11.09 0 0 0
03/03/2021
11.09
 126,996 11.18 11.27 11.09 0 0 0
02/03/2021
11.18
 36,570 11.09 11.18 11 0 0 0
01/03/2021
11.09
 65,100 11.36 11.36 10.91 0 0 0
26/02/2021
11.18
 60,841 10.91 11.27 10.91 0 0 0
25/02/2021
11.18
 41,500 11.18 11.27 11.09 0 0 0
24/02/2021
11.27
 29,000 11.45 11.45 11.18 0 0 0
23/02/2021
11.45
 37,600 11.55 11.55 11.27 0 0 0
22/02/2021
11.55
 22,045 11.55 11.64 11.45 0 0 0
19/02/2021
11.45
 34,931 11.18 11.55 11.18 0 0 0
18/02/2021
11.18
 331,577 11.36 11.55 10.73 0 0 0
17/02/2021
11.45
 39,110 11.27 11.73 10.91 0 0 0
09/02/2021
11.45
 15,950 11 11.45 11 0 0 0
08/02/2021
10.91
 39,500 11.36 11.36 10.45 0 0 0
05/02/2021
11.36
 24,163 11.27 11.55 11.18 0 0 0
04/02/2021
11.45
 15,250 11.73 11.73 11.09 0 0 0
03/02/2021
11
 69,005 10.82 11.55 10.55 0 0 0
02/02/2021
10.82
 42,501 10.91 10.91 10.27 0 0 0
01/02/2021
10.45
 47,700 10.91 10.91 10.45 0 0 0
29/01/2021
10.55
 63,042 10.27 10.91 10.27 0 0 0
28/01/2021
9.91
 76,070 11.36 11.36 9.82 0 0 0
27/01/2021
11.45
 115,004 11.64 11.73 11.36 0 0 0
26/01/2021
11.73
 133,749 12 12 11.64 0 0 0
25/01/2021
12
 78,000 12.27 12.27 11.82 0 0 0
22/01/2021
12.18
 152,016 12.55 12.55 12.09 0 0 0
21/01/2021
12.73
 112,705 12.27 12.73 12.27 400 0 0.0
20/01/2021
12.45
 97,700 12.45 12.55 11.82 3,200 0 0.0
19/01/2021
12.45
 204,078 13.36 13.55 12.45 0 0 0
18/01/2021
13.36
 145,969 13.36 13.55 13.18 0 2,000 -0.0
15/01/2021
13.36
 204,565 13.18 13.55 13.18 0 0 0
14/01/2021
13.18
 74,405 13.36 13.36 12.91 0 0 0
13/01/2021
13.36
 189,313 13.55 13.55 13.09 0 0 0
12/01/2021
13.55
 155,009 13.73 14 13.36 0 0 0
11/01/2021
13.73
 268,844 13.45 13.91 13.27 0 0 0
08/01/2021
13.36
 103,598 13.64 13.73 13.36 0 0 0
07/01/2021
13.55
 395,502 12.55 13.82 12.55 0 3,000 -0.0
06/01/2021
12.55
 132,254 12.55 12.73 12.45 0 20,000 -0.3
05/01/2021
12.55
 113,501 12.64 12.64 12.36 0 2,800 -0.0
04/01/2021
12.64
 37,760 12.45 12.64 12.45 0 0 0
31/12/2020
12.45
 45,220 12.27 12.55 12.18 0 0 0
30/12/2020
12.27
 40,050 12.55 12.55 12.27 0 2,000 -0.0
29/12/2020
12.45
 32,420 12.64 12.64 12.45 0 0 0
28/12/2020
12.55
 47,739 12.91 12.91 12.36 0 0 0
25/12/2020
12.64
 73,474 12.64 13.18 12.64 0 5,000 -0.1
24/12/2020
13.27
 34,209 13.18 13.27 12.45 0 5,000 -0.1
23/12/2020
12.82
 102,594 13 14 12.82 0 0 0
22/12/2020
13.45
 188,974 11.91 13.55 11.73 0 5,000 -0.1
21/12/2020
11.82
 48,368 11.82 11.91 11.64 0 5,900 -0.1
18/12/2020
11.82
 21,970 11.73 11.82 11.64 0 5,000 -0.1
17/12/2020
11.73
 42,830 11.82 11.82 11.64 0 0 0
16/12/2020
11.82
 23,651 11.73 11.82 11.73 0 0 0
15/12/2020
11.64
 16,830 11.73 11.73 11.64 0 0 0
14/12/2020
11.73
 31,720 11.64 11.73 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |