Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.40
0
(0%)
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)
13/12/2023
11.64
 4,508 11.91 11.91 11.64 0 0 0
12/12/2023
11.73
 14,101 11.73 12.73 11.55 0 0 0
11/12/2023
11.73
 3,856 11.73 11.73 11.64 0 0 0
08/12/2023
11.73
 9,605 11.64 11.82 11.64 0 0 0
07/12/2023
11.64
 36,400 11.73 11.82 11.36 0 0 0
06/12/2023
11.73
 7,266 11.73 11.73 11.73 0 0 0
05/12/2023
11.82
 10,706 11.73 11.82 11.64 0 0 0
04/12/2023
11.73
 20,854 11.64 11.91 11.64 0 0 0
01/12/2023
11.91
 16,800 11.73 11.91 11.55 0 0 0
30/11/2023
11.64
 14,100 11.73 11.73 11.64 0 0 0
29/11/2023
11.73
 9,412 11.73 11.73 11.64 0 0 0
28/11/2023
11.73
 7,200 11.73 11.73 11.73 0 0 0
27/11/2023
11.82
 10,610 11.82 11.82 11.82 0 0 0
24/11/2023
11.82
 12,400 11.82 11.82 11.73 0 0 0
23/11/2023
12
 8,000 12 12 11.91 0 0 0
22/11/2023
12
 1,506 12 12 11.91 0 0 0
21/11/2023
12
 3,300 12 12 11.91 0 0 0
20/11/2023
11.82
 16,562 12 12 11.82 0 0 0
17/11/2023
12.09
 14,621 12.18 12.18 12.09 0 0 0
16/11/2023
12.18
 8,100 11.91 12.36 11.82 0 0 0
15/11/2023
12.45
 7,201 12.45 12.45 12.27 0 0 0
14/11/2023
12.45
 7,813 12.45 12.55 12.36 0 0 0
13/11/2023
12.55
 4,600 12.45 12.55 12.36 0 0 0
10/11/2023
12.55
 4,800 12.36 12.55 12.36 0 0 0
09/11/2023
12.36
 11,860 12.18 12.45 12.18 0 0 0
08/11/2023
12.27
 22,900 11.82 12.27 11.82 0 0 0
07/11/2023
12.09
 6,480 12 12.09 11.82 0 0 0
06/11/2023
11.82
 11,300 12 12.09 11.82 0 0 0
03/11/2023
12.09
 23,207 11.91 12.09 11.91 0 0 0
02/11/2023
12.09
 63,500 12.64 12.64 11.55 0 0 0
01/11/2023
11.73
 25,718 11.73 11.73 11.45 0 0 0
31/10/2023
11.82
 3,200 11.82 11.82 11.82 0 0 0
30/10/2023
11.91
 5,900 12.09 12.09 11.36 0 0 0
27/10/2023
12.18
 5,900 12.36 12.36 11.73 0 0 0
26/10/2023
12.36
 9,700 12.73 12.73 12.36 0 0 0
25/10/2023
13.64
 1,466 13.64 13.64 13.36 0 0 0
24/10/2023
13.64
 9,403 12.73 13.64 12.73 0 0 0
23/10/2023
13.27
 2,400 12.73 13.27 12.73 0 0 0
20/10/2023
12.82
 18,671 13.64 14.64 12.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |