Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.60
0.20
(1.61%)
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)
01/03/2023
11.64
 51,401 11.55 11.73 11.27 0 0 0
28/02/2023
11.27
 20,600 11.27 11.55 11.18 0 0 0
27/02/2023
11.27
 1,301 11.36 11.36 11.27 0 0 0
24/02/2023
11.64
 44,500 11.09 11.64 11.09 0 0 0
23/02/2023
11.73
 4,300 11.36 11.73 11.36 0 0 0
22/02/2023
11.73
 2,725 11.36 11.82 11.36 0 0 0
21/02/2023
11.64
 832 11.73 11.73 11.64 0 100 -0.0
20/02/2023
11.73
 4,104 11.64 11.73 11.64 0 0 0
17/02/2023
11.36
 53,510 11.45 11.73 11.45 0 0 0
16/02/2023
11.82
 3,700 11.45 11.82 11.27 0 0 0
15/02/2023
11.91
 5,908 11.73 12.09 11.18 0 0 0
14/02/2023
11.73
 213 11.64 11.73 11.64 0 0 0
13/02/2023
11.55
 11,108 11.73 11.73 11.45 0 0 0
10/02/2023
11.64
 66,301 11.64 11.82 11.64 0 0 0
09/02/2023
11.73
 12,400 11.82 11.82 11.73 0 0 0
08/02/2023
11.82
 8,202 11.64 11.82 11.64 0 0 0
07/02/2023
11.64
 6,502 11.73 11.91 11.64 0 0 0
06/02/2023
11.73
 4,900 11.82 11.82 11.73 0 0 0
03/02/2023
11.82
 10,500 12.09 12.09 11.82 0 0 0
02/02/2023
12
 3,900 11.82 12 11.73 0 0 0
01/02/2023
12
 10,105 11.91 12.09 11.91 0 0 0
31/01/2023
11.73
 5,016 11.73 11.73 11.73 0 0 0
30/01/2023
12
 4,375 12.09 12.09 12 0 0 0
27/01/2023
12.09
 23,323 12.09 12.09 10.91 0 0 0
19/01/2023
11.64
 13,800 12 12 11.64 0 0 0
18/01/2023
12
 201 12 12 12 100 0 0.0
17/01/2023
11.82
 12,678 11.64 11.82 11.55 0 0 0
16/01/2023
11.73
 0 11.73 11.73 11.73 0 0 0
13/01/2023
11.73
 1,800 11.82 11.82 11.73 0 0 0
12/01/2023
11.73
 10,020 11.82 11.82 11.73 0 0 0
11/01/2023
11.64
 6,450 11.64 11.82 11.64 0 0 0
10/01/2023
11.73
 3,307 11.73 11.82 11.64 0 0 0
09/01/2023
11.73
 469 11.73 11.73 11.73 0 0 0
06/01/2023
11.64
 10,707 12 12 11.64 0 0 0
05/01/2023
12
 200 12.09 12.09 12 0 0 0
04/01/2023
11.91
 11,405 12.18 12.18 11.73 0 0 0
03/01/2023
12
 8,516 12.09 12.27 11.64 0 0 0
30/12/2022
11.73
 4,712 12 12.27 11.73 0 0 0
29/12/2022
11.91
 375,924 11.91 12 11.91 0 0 0
28/12/2022
11.64
 6,200 11.82 11.82 11.55 0 100 -0.0
27/12/2022
11.64
 4,513 11.82 12.18 11.64 0 0 0
26/12/2022
12
 2,681,479 11.64 12 11.64 0 0 0
23/12/2022
11.82
 50,113 11.64 11.82 11.55 0 14,200 -0.2
22/12/2022
11.55
 545 11.55 11.55 11.55 0 0 0
21/12/2022
11.73
 27,800 11.55 11.82 11.55 0 100 -0.0
20/12/2022
11.64
 5,152 11.55 11.73 11.55 0 0 0
19/12/2022
11.82
 4,300 11.82 11.82 11.64 0 0 0
16/12/2022
11.82
 2,331 11.64 11.82 11.55 0 0 0
15/12/2022
11.82
 21,123 11.73 11.82 11.55 0 0 0
14/12/2022
12
 605 12 12 12 0 0 0
13/12/2022
12.09
 64,500 11.73 12.09 11.73 14,300 0 0.2
12/12/2022
11.73
 40,344 11.64 11.82 11.45 0 0 0
09/12/2022
11.55
 14,800 11.36 11.55 11.36 0 0 0
08/12/2022
11.55
 11,176 11.45 11.55 11.27 0 0 0
07/12/2022
11.36
 2,944 11.18 11.36 11.09 0 0 0
06/12/2022
11.64
 8,410 11.73 11.73 11.09 0 0 0
05/12/2022
11.73
 29,010 11.73 11.82 11.55 0 0 0
02/12/2022
11.64
 6,112 11.82 11.82 11.36 0 0 0
01/12/2022
11.64
 4,745 11.64 11.82 11.55 0 0 0
30/11/2022
11.45
 1,407 11.45 11.82 11.45 0 0 0
29/11/2022
11.82
 3,800 11.73 11.82 11.73 0 0 0
28/11/2022
11.82
 15,515 11.82 11.82 11.27 0 0 0
25/11/2022
11.82
 22,410 11 11.82 10.91 0 0 0
24/11/2022
10.91
 754 10.73 11.09 10.73 0 0 0
23/11/2022
11
 5,700 11 11 10.91 0 0 0
22/11/2022
11.64
 37,200 11.55 11.64 10.73 0 0 0
21/11/2022
11.09
 1,538 11.55 11.55 11.09 0 0 0
18/11/2022
11.55
 7,614 11.09 11.55 10.45 0 0 0
17/11/2022
11.27
 5,600 11.64 11.64 10.91 0 0 0
16/11/2022
11.64
 9,816 10.82 11.64 10.82 0 0 0
15/11/2022
11.64
 81,700 10.91 11.64 10.45 0 0 0
14/11/2022
11.64
 100,828 10.91 11.64 10.64 0 0 0
11/11/2022
11.64
 14,684 10.91 11.64 10.82 0 0 0
10/11/2022
11.64
 26,400 11.64 11.64 10.55 0 0 0
09/11/2022
11.64
 17,902 11.64 11.64 10.91 0 2,000 -0.0
08/11/2022
11.09
 3,500 11.09 11.09 11.09 0 0 0
07/11/2022
11.36
 85,213 11.45 11.45 10.91 0 0 0
04/11/2022
11.55
 274,823 11.45 11.55 11 0 0 0
03/11/2022
11.82
 8,509 11.45 11.82 11.36 0 0 0
02/11/2022
11.64
 2,025 11.82 11.82 11.45 0 0 0
01/11/2022
12.09
 2,319 12.27 12.27 11.82 0 0 0
31/10/2022
12.73
 21,000 11.82 12.73 11.64 0 0 0
28/10/2022
13
 57,600 11.45 13 11.45 0 0 0
27/10/2022
11.91
 13,200 10.91 11.91 10.91 0 0 0
26/10/2022
10.91
 18,301 11.64 12.27 10.82 0 0 0
25/10/2022
10.91
 60,210 12.27 12.27 10.91 0 0 0
24/10/2022
10.82
 100,400 11.18 13.55 10.64 0 0 0
21/10/2022
12.27
 91,900 11.36 13.09 10.55 0 0 0
20/10/2022
11.36
 1,900 11.82 11.82 11.36 0 0 0
19/10/2022
11.36
 800 11.82 11.82 11.36 0 0 0
18/10/2022
11.09
 1,601 10.91 11.27 10.91 0 0 0
17/10/2022
11.27
 3,108 10.91 11.27 10.82 0 0 0
14/10/2022
11.45
 1,486 11.27 11.45 11.27 0 0 0
13/10/2022
11.82
 1,204 11.09 11.82 11.09 0 0 0
12/10/2022
11.73
 11,239 11.18 12 10.64 0 0 0
11/10/2022
11.73
 20,200 11.45 11.73 10.55 0 0 0
10/10/2022
11.73
 13,135 11.36 11.73 10.45 0 0 0
07/10/2022
12.55
 87,547 10.91 12.55 10.09 0 0 0
06/10/2022
11.73
 15,213 11.55 11.73 11.36 0 0 0
05/10/2022
11.73
 32,800 11.36 11.82 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |