Ngân hàng TMCP Sài Gòn Công thương (sgb)

13
-0.30
(-2.26%)
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
(2025-06-30) 		0.90 7.09% 628,600 -20,200 -0.3
12.50
13.60
13.20
2 tháng
(2025-06-02) 		0.90 7.09% 795,000 -20,200 -0.3
12.40
13.60
13.20
3 tháng
(2025-05-05) 		0.80 6.25% 1,031,900 -20,200 -0.3
12.40
13.60
13.20
6 tháng
(2025-02-03) 		0.20 1.49% 1,795,147 -22,500 -0.3
11.30
13.60
13.20
12 tháng
(2024-08-05) 		0.50 3.82% 14,703,636 -12,022,440 -157.5
11.30
13.60
13.20
24 tháng
(2023-08-10) 		-2.31 -14.51% 18,790,878 -11,734,487 -152.4
11
16.36
13.20
36 tháng
(2022-08-15) 		0.87 6.86% 29,489,256 33,929,013 975.1
10.82
18.64
13.20
60 tháng
(2020-10-15) 		-0.49 -3.48% 89,736,934 18,578,553 664.6
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)
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
11/12/2020
11.73
 91,410 11.82 11.82 11.73 0 0 0
10/12/2020
11.82
 27,267 11.82 11.82 11.82 0 5,000 -0.1
09/12/2020
11.91
 47,184 11.82 11.91 11.73 0 5,000 -0.1
08/12/2020
11.82
 49,010 11.82 11.82 11.82 0 0 0
07/12/2020
11.82
 12,210 11.82 11.82 11.73 0 5,000 -0.1
04/12/2020
11.82
 71,607 11.73 12 11.73 0 10,000 -0.1
03/12/2020
11.82
 95,705 11.73 11.82 11.73 0 5,000 -0.1
02/12/2020
11.64
 54,273 11.73 11.82 11.64 0 5,010 -0.1
01/12/2020
11.73
 72,802 11.73 11.73 11.45 0 0 0
30/11/2020
11.73
 22,843 11.73 11.73 11.64 0 8,000 -0.1
27/11/2020
11.73
 11,900 11.73 11.73 11.64 0 2,200 -0.0
26/11/2020
11.73
 17,298 11.73 11.73 11.64 0 2,200 -0.0
25/11/2020
11.73
 78,510 11.73 11.73 11.64 0 6,100 -0.1
24/11/2020
11.73
 26,903 11.73 11.82 11.64 0 13,900 -0.2
23/11/2020
11.64
 40,700 11.73 11.73 11.64 0 0 0
20/11/2020
11.73
 35,900 11.73 11.82 11.64 0 100 -0.0
19/11/2020
11.73
 36,494 11.73 11.73 11.73 0 0 0
18/11/2020
11.73
 61,032 11.73 11.82 11.64 0 5,000 -0.1
17/11/2020
11.73
 92,164 11.82 11.82 11.73 0 5,000 -0.1
16/11/2020
11.73
 55,503 11.82 11.82 11.73 0 5,000 -0.1
13/11/2020
11.73
 43,220 11.73 11.73 11.64 0 5,000 -0.1
12/11/2020
11.73
 65,951 11.82 11.82 11.64 0 0 0
11/11/2020
11.82
 39,807 11.82 11.91 11.73 0 5,000 -0.1
10/11/2020
11.82
 58,513 11.91 11.91 11.82 0 5,000 -0.1
09/11/2020
11.82
 58,689 11.82 12.09 11.82 0 0 0
06/11/2020
11.82
 25,840 11.91 11.91 11.82 500 0 0.0
05/11/2020
11.82
 44,339 11.91 11.91 11.82 0 0 0
04/11/2020
11.91
 61,270 11.82 12 10.09 0 0 0
03/11/2020
11.82
 50,510 11.82 12 11.82 0 0 0
02/11/2020
11.82
 43,702 11.82 12 11.82 0 0 0
30/10/2020
11.82
 121,971 11.91 11.91 11.64 0 0 0
29/10/2020
11.82
 47,464 11.82 12 11.73 0 0 0
28/10/2020
11.91
 100,885 11.82 12.18 11.73 500 0 0.0
27/10/2020
11.73
 56,003 11.82 12.18 11.73 0 0 0
26/10/2020
11.91
 125,440 12.73 12.73 11.91 0 0 0
23/10/2020
12.91
 90,576 10.64 13.55 10.64 0 0 0
22/10/2020
12.91
 181,477 11.45 13.27 11.27 20,000 0 0.3
21/10/2020
11.64
 169,862 12.09 12.09 11.18 0 900 -0.0
20/10/2020
12.09
 198,864 13.09 13.45 11.64 0 0 0
19/10/2020
13.45
 142,922 13.91 13.91 11.91 0 0 0
15/10/2020
14.09
 659,800 14.09 22.73 14.09 0 0 0
30/11/-0001
11.36
 10,703 11.45 11.55 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |