Ngân hàng TMCP Sài Gòn Công thương (sgb)

13.20
0.50
(3.94%)
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
(2025-05-05) 		0 0% 236,900 0 0
12.40
13.20
12.70
2 tháng
(2025-04-03) 		0.60 4.92% 554,700 -300 -0.0
11.30
13.40
12.70
3 tháng
(2025-03-04) 		-0.40 -3.03% 727,900 -100 -0.0
11.30
13.60
12.70
6 tháng
(2024-12-04) 		0.40 3.23% 1,201,547 -1,000 -0.0
11.30
13.60
12.70
12 tháng
(2024-06-07) 		-0.40 -3.03% 14,276,867 -12,002,240 -157.2
11.30
13.90
12.70
24 tháng
(2023-06-13) 		0.16 1.29% 22,178,767 33,951,313 975.4
11
18.64
12.70
36 tháng
(2022-06-20) 		0.80 6.67% 29,349,220 33,952,213 975.4
10.82
18.64
12.70
60 tháng
(2020-10-15) 		-1.29 -9.16% 88,941,934 18,598,753 664.9
9.91
21.82
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2023
12.73
 3,500 12.73 12.73 12.73 0 0 0
18/10/2023
13.64
 11,500 12.91 13.64 12.91 0 0 0
17/10/2023
13.55
 1,500 13.55 13.64 13.45 0 0 0
16/10/2023
13.64
 11,935 13 13.64 13 0 0 0
13/10/2023
13.64
 2,300 13.36 13.64 13.36 0 0 0
12/10/2023
13.64
 1,055 13.64 13.64 13.64 0 0 0
11/10/2023
13.36
 2,096 13.64 13.73 12.91 0 0 0
10/10/2023
13.64
 500 13.64 13.64 13.64 0 0 0
09/10/2023
13.73
 3,689 13.73 13.73 12.82 0 0 0
06/10/2023
13.73
 4,000 12.73 13.73 12.73 0 0 0
05/10/2023
13.82
 21 13.82 13.82 13.82 0 0 0
04/10/2023
13.82
 111 13.82 13.82 13.82 0 0 0
03/10/2023
12.91
 1,602 13.82 13.82 12.91 0 0 0
02/10/2023
14.36
 20 13.82 13.82 13.82 0 0 0
29/09/2023
14.36
 30,736 12.73 14.73 12.27 0 0 0
28/09/2023
12.82
 2,700 12.82 12.82 12.82 0 0 0
27/09/2023
13.09
 1,501 13.09 13.18 12.73 0 0 0
26/09/2023
13.18
 2,700 13.36 13.36 12.73 0 0 0
25/09/2023
13.18
 700 13.64 13.64 13.18 0 0 0
22/09/2023
13.64
 7,318 13.64 13.82 13.64 0 0 0
21/09/2023
13.82
 1,800 14 14 13.82 0 0 0
20/09/2023
14.09
 1,200 14.09 14.09 14 0 0 0
19/09/2023
14
 1,915 14.36 14.36 13.91 0 0 0
18/09/2023
14.09
 6,700 14.55 14.55 14.09 0 0 0
15/09/2023
14.64
 5,133 14.55 14.64 14.55 0 0 0
14/09/2023
14.73
 10,630 14.91 15 14.73 0 0 0
13/09/2023
14.82
 5,500 14.91 15.36 14.73 0 0 0
12/09/2023
14.82
 5,959 15 15 14.73 0 0 0
11/09/2023
14.91
 1,400 15 15 14.91 0 0 0
08/09/2023
15.55
 5,976 15.18 15.18 14.73 0 0 0
07/09/2023
15.27
 2,657 15.09 16 15.09 0 0 0
06/09/2023
15
 3,855 15.09 15.18 15 0 0 0
05/09/2023
15.09
 33,200 14.82 16.36 14.82 0 0 0
31/08/2023
14.73
 6,667 14.73 14.91 14.73 0 0 0
30/08/2023
14.55
 11,337 15 15 14.55 0 0 0
29/08/2023
15
 5,664 14.64 15 14.55 0 0 0
28/08/2023
14.55
 4,428 14.55 14.55 14.55 0 0 0
25/08/2023
14.55
 6,310 14.82 14.82 14.36 0 0 0
24/08/2023
14.73
 3,312 14.91 14.91 14.73 0 0 0
23/08/2023
14.36
 5,014 14.55 16.09 14.36 0 0 0
22/08/2023
14.18
 41,616 15 15 13.82 0 0 0
21/08/2023
15.09
 4,919 15.36 15.45 15.09 0 0 0
18/08/2023
14.64
 18,915 15.73 16.18 14.64 0 0 0
17/08/2023
16
 22,510 15.91 16 15.64 0 0 0
16/08/2023
16.36
 12,624 16.36 16.36 16.09 0 0 0
15/08/2023
16.36
 12,850 16.82 16.82 16.09 0 0 0
14/08/2023
16.36
 320,949 15.73 16.36 15.73 291,200 0 5.1
11/08/2023
15.73
 43,091 15.45 16.09 15.18 0 0 0
10/08/2023
15.91
 35,337 16.64 16.64 15.91 0 200 -0.0
09/08/2023
17
 70,177 18.18 18.18 16.82 0 0 0
08/08/2023
18.18
 74,725 18.64 22.55 17.27 44,000,000 0 1,091.2
07/08/2023
18.64
 1,817,207 17.73 20.55 15.82 1,665,400 0 36.4
04/08/2023
17.73
 1,365,036 16.27 18.36 15 0 0 0
03/08/2023
16.36
 193,767 15.36 16.36 14.82 0 0 0
02/08/2023
15.36
 144,700 15 15.36 14.27 0 0 0
01/08/2023
15
 87,800 13.55 15 13.45 0 0 0
31/07/2023
13.55
 12,661 13.36 13.64 13.27 0 200 -0.0
28/07/2023
13.18
 84,101 12.73 14.09 12.73 0 0 0
27/07/2023
12.64
 24,086 12.73 12.82 10.91 0 0 0
26/07/2023
12.64
 9,413 12.64 12.64 12.64 0 0 0
25/07/2023
12.64
 13,742 12.55 12.73 12.55 0 0 0
24/07/2023
12.64
 52,811 12.55 12.73 12.45 0 0 0
21/07/2023
12.36
 16,901 12.45 12.45 12.36 0 0 0
20/07/2023
12.45
 16,102 12.09 12.45 12.09 0 0 0
19/07/2023
12.36
 10,100 12.27 12.36 12.27 0 0 0
18/07/2023
12.27
 4,111 12.09 12.36 12.09 0 0 0
17/07/2023
12.09
 3 12.09 12.09 12.09 0 0 0
14/07/2023
12.09
 4,800 12.27 12.27 12.09 0 0 0
13/07/2023
12.09
 11,528 12.09 12.09 12.09 0 0 0
12/07/2023
12.09
 510 12.18 12.18 12.09 0 0 0
11/07/2023
12.09
 4,703 12.09 12.27 12.09 0 0 0
10/07/2023
12.27
 7,448 12.09 12.27 12.09 400 0 0.0
07/07/2023
12
 12,338 12.18 12.18 12 0 0 0
06/07/2023
12.18
 31,933 12.09 12.36 12 0 0 0
05/07/2023
12.18
 13,207 12.18 12.18 12.09 0 0 0
04/07/2023
12.09
 20,734 12.18 12.18 12.09 0 0 0
03/07/2023
12.27
 12,300 12.36 12.36 12.27 0 0 0
30/06/2023
12.27
 600 12.27 12.27 12.27 0 0 0
29/06/2023
12.36
 2,620 12.36 12.36 12.36 0 0 0
28/06/2023
12.45
 3,120 12.27 12.45 12.27 0 0 0
27/06/2023
12.18
 2,261 12.27 12.27 12.18 0 0 0
26/06/2023
12.18
 7,558 12.18 12.27 12.18 0 0 0
23/06/2023
12.73
 9,000 12.73 12.73 12.27 0 0 0
22/06/2023
12.45
 6,510 12.73 12.73 12.45 0 0 0
21/06/2023
12.55
 13,200 12.09 12.64 12.09 0 0 0
20/06/2023
12.64
 1,800 12.45 12.73 12.45 0 0 0
19/06/2023
12.82
 0 12.82 12.82 12.82 0 0 0
16/06/2023
12.82
 8,140 13 13 12.36 0 0 0
15/06/2023
12.55
 3,322 12.73 12.73 12.55 0 0 0
14/06/2023
12.73
 2,501 12.73 12.73 12.73 0 0 0
13/06/2023
12.64
 5,313 12.82 12.82 12.64 0 0 0
12/06/2023
12.82
 31,695 12.91 12.91 12.55 0 0 0
09/06/2023
12.82
 11,902 12.91 12.91 12.82 0 0 0
08/06/2023
12.82
 17,400 12.91 13 12.82 0 0 0
07/06/2023
12.91
 13,820 12.82 12.91 12.82 0 0 0
06/06/2023
12.82
 11,337 12.73 12.91 12.73 0 0 0
05/06/2023
12.73
 31,751 12.64 13.09 12.64 0 0 0
02/06/2023
12.45
 23,313 12.27 12.64 12.27 0 0 0
01/06/2023
12.27
 11,768 11.91 12.27 11.82 0 0 0
31/05/2023
12.09
 1,500 12.09 12.09 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |