Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.90
0.50
(4.03%)
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
(2025-11-17) 		0.60 4.62% 1,523,400 66,700 1.0
13
13.60
13.20
2 tháng
(2025-10-17) 		0.50 3.82% 1,891,600 66,700 1.0
12.80
13.70
13.20
3 tháng
(2025-09-17) 		0.20 1.49% 2,092,300 67,200 1.0
12.80
13.70
13.20
6 tháng
(2025-06-19) 		1.10 8.80% 5,374,100 47,700 0.7
12.40
15
13.20
12 tháng
(2024-12-23) 		1.30 10.57% 6,613,758 46,700 0.7
11.30
15
13.20
24 tháng
(2023-12-27) 		2.33 20.65% 22,074,743 -11,957,587 -156.5
11.27
15
13.20
36 tháng
(2023-01-03) 		1.60 13.33% 29,239,890 33,999,013 976.2
11
18.64
13.20
60 tháng
(2021-01-11) 		-0.13 -0.93% 89,491,550 18,777,563 667.3
9.91
21.82
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |