Ngân hàng TMCP Sài Gòn Công thương (sgb)

12.60
0.50
(4.13%)
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
(2024-10-22) 		-0.40 -3.10% 48,994 0 0
12.20
12.90
12.50
2 tháng
(2024-09-23) 		-0.60 -4.58% 12,243,224 -12,001,300 -157.2
12.20
13.30
12.50
3 tháng
(2024-08-23) 		-0.70 -5.30% 12,501,157 -12,001,240 -157.2
12.20
13.30
12.50
6 tháng
(2024-05-27) 		-0.80 -6.02% 13,120,912 -12,001,240 -157.2
12.20
13.90
12.50
12 tháng
(2023-11-27) 		0.68 5.77% 15,713,653 -12,004,287 -157.3
11
14
12.50
24 tháng
(2022-12-02) 		0.86 7.42% 25,891,118 33,952,213 975.4
11
18.64
12.50
36 tháng
(2021-12-07) 		-4.14 -24.86% 42,587,921 18,717,363 666.2
10.82
18.73
12.50
60 tháng
(2020-10-15) 		-1.59 -11.29% 87,701,169 18,599,753 664.9
9.91
21.82
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
16.55
 75,400 16.55 17 16.36 5,000 0 0.1
28/01/2022
16.55
 61,800 16.45 16.55 16.18 0 0 0
27/01/2022
16.36
 66,500 16.64 16.73 16.18 0 0 0
26/01/2022
16.55
 155,800 16.27 16.73 16 0 0 0
25/01/2022
16.18
 115,500 16 16.18 15.82 0 0 0
24/01/2022
16
 157,300 16.36 16.36 15.91 0 0 0
21/01/2022
16.27
 313,219 16.18 16.64 16.09 0 0 0
20/01/2022
16.18
 99,650 16.18 16.18 15.73 0 0 0
19/01/2022
16.09
 110,273 15.91 16.45 15.73 0 0 0
18/01/2022
16
 390,227 16.82 18.45 15.45 0 15,227,850 -309.1
17/01/2022
16.09
 207,341 16.55 17.55 15.91 0 0 0
14/01/2022
16.73
 253,551 17.73 17.73 16.55 0 0 0
13/01/2022
17.64
 566,351 18.73 18.82 17.55 0 0 0
12/01/2022
18.73
 373,907 18.73 18.73 17.18 0 0 0
11/01/2022
18.36
 875,412 17.73 19.09 17.73 0 0 0
10/01/2022
18.09
 1,261,572 16.45 18.09 16.45 0 0 0
07/01/2022
16.55
 158,285 16.64 16.64 16.27 0 0 0
06/01/2022
16.64
 259,000 16.64 16.64 16.27 0 0 0
05/01/2022
16.73
 173,946 16.91 17 16.45 0 0 0
04/01/2022
16.91
 146,417 16.91 17.18 16.73 0 0 0
31/12/2021
16.73
 184,077 16.64 17.09 16.36 0 0 0
30/12/2021
16.55
 145,048 16.55 16.64 16.27 0 0 0
29/12/2021
16.45
 83,592 16.55 16.73 16.36 0 0 0
28/12/2021
16.55
 228,650 16.64 16.64 16.36 0 0 0
27/12/2021
16.45
 102,599 16.36 16.82 16.27 0 0 0
24/12/2021
16.36
 158,900 15.91 16.36 15.91 200 0 0.0
23/12/2021
15.91
 255,850 16.18 16.18 15.82 0 0 0
22/12/2021
16.18
 245,200 16.45 16.45 16.09 0 10,000 -0.2
21/12/2021
16.45
 97,633 16.55 16.55 16.45 0 0 0
20/12/2021
16.55
 183,752 16.36 16.82 16.36 0 0 0
17/12/2021
16.55
 289,749 16.45 16.73 16.18 0 0 0
16/12/2021
16.55
 91,782 16.45 16.64 16.36 0 0 0
15/12/2021
16.55
 142,100 16.55 16.73 14.09 0 0 0
14/12/2021
16.55
 212,351 16.45 16.73 16.45 0 0 0
13/12/2021
16.55
 181,606 16.55 16.64 16.36 0 0 0
10/12/2021
16.45
 191,651 16.45 18.91 16.36 0 0 0
09/12/2021
16.45
 106,200 16.55 16.55 16.36 0 0 0
08/12/2021
16.45
 98,527 16.64 16.82 16.36 0 0 0
07/12/2021
16.64
 155,806 16.36 16.64 16.18 0 0 0
06/12/2021
16.27
 337,801 16.45 17 15.91 0 0 0
03/12/2021
16.45
 343,327 17.27 17.36 16.36 0 0 0
02/12/2021
17.09
 174,877 17.45 17.64 17.09 4,000 0 0.1
01/12/2021
17.36
 213,949 17.45 17.55 16.91 5,000 0 0.1
30/11/2021
17
 426,358 17.73 18 16.91 0 0 0
29/11/2021
17.55
 339,654 17.73 18.18 15.82 1,000 1,500 -0.0
26/11/2021
18.36
 362,854 18.82 19 18 0 0 0
25/11/2021
18.73
 433,686 19.27 19.27 18.64 0 0 0
24/11/2021
19.27
 918,406 18.18 19.82 17.64 0 0 0
23/11/2021
18.18
 296,830 18.91 18.91 17.73 1,500 0 0.0
22/11/2021
18.82
 685,856 17.73 20 17.73 0 600 -0.0
19/11/2021
17.91
 1,146,487 16.91 19 16.27 0 0 0
18/11/2021
16.73
 340,410 17 17.18 16.64 0 0 0
17/11/2021
17.09
 282,465 17 17.27 16.91 0 0 0
16/11/2021
17
 530,530 16.82 17.18 16.64 0 0 0
15/11/2021
16.73
 465,038 16.36 16.82 16.27 0 0 0
12/11/2021
16.27
 108,403 16.18 16.27 16 0 0 0
11/11/2021
16.09
 180,584 16.27 16.27 16 0 0 0
10/11/2021
16.27
 115,040 16.27 16.36 16.18 0 0 0
09/11/2021
16.27
 156,825 16.36 16.45 16.18 0 0 0
08/11/2021
16.36
 224,200 16.45 16.64 16.18 0 0 0
05/11/2021
16.45
 127,447 16.82 17 16.36 0 0 0
04/11/2021
16.82
 260,593 17.18 17.64 16.73 0 0 0
03/11/2021
16.73
 335,110 16.27 17.27 16.27 0 0 0
02/11/2021
16.27
 139,335 16.18 16.45 16.09 0 0 0
01/11/2021
16.18
 204,952 15.91 16.27 15.91 0 0 0
29/10/2021
15.91
 141,541 15.91 15.91 15.73 0 0 0
28/10/2021
15.91
 89,162 15.82 15.91 15.82 0 0 0
27/10/2021
15.82
 39,941 15.73 15.91 15.64 0 0 0
26/10/2021
15.73
 37,916 15.64 15.82 15.55 0 0 0
25/10/2021
15.82
 106,834 16.09 16.18 15.55 0 2,500 -0.0
22/10/2021
15.91
 69,602 15.82 16 15.82 0 0 0
21/10/2021
16
 82,849 15.73 16 15.73 0 0 0
20/10/2021
15.73
 66,549 15.73 15.91 13.36 0 0 0
19/10/2021
15.64
 56,839 15.55 15.73 15.55 0 0 0
18/10/2021
15.73
 78,018 15.82 15.82 15.55 0 0 0
15/10/2021
15.82
 48,300 15.82 15.91 15.73 0 0 0
14/10/2021
15.82
 55,595 15.82 16 15.64 0 0 0
13/10/2021
15.91
 59,716 15.91 16 15.64 0 0 0
12/10/2021
15.91
 35,051 16.09 16.09 15.82 0 0 0
11/10/2021
16.09
 188,253 16.55 16.55 15.45 0 300 -0.0
08/10/2021
15.64
 72,510 15.73 15.82 15.55 0 100 -0.0
07/10/2021
15.64
 71,700 15.73 15.73 15.55 0 0 0
06/10/2021
15.64
 39,800 15.64 15.82 15.55 400 500 -0.0
05/10/2021
15.64
 38,315 15.45 15.73 15.36 1,000 1,100 -0.0
04/10/2021
15.55
 129,929 15.73 15.73 15.27 0 0 0
01/10/2021
15.73
 176,319 15.73 15.73 15.45 1,000 0 0.0
30/09/2021
15.82
 82,210 15.45 15.91 15.45 0 0 0
29/09/2021
15.73
 78,501 15.73 16.09 15.73 0 3,000 -0.1
28/09/2021
16
 187,300 16 16.18 15.55 1,000 0 0.0
27/09/2021
16
 164,805 17.27 17.27 15.91 0 0 0
24/09/2021
17.09
 177,590 17.36 17.55 17 0 0 0
23/09/2021
17.09
 324,676 16.55 17.45 16.55 3,000 0 0.1
22/09/2021
16.82
 193,603 17 17.27 16.27 0 0 0
21/09/2021
17.27
 116,823 17.36 17.36 16.36 0 0 0
20/09/2021
17.36
 278,318 17.45 18.18 17.09 1,100 0 0.0
17/09/2021
17.36
 858,179 15.73 17.91 15.73 0 0 0
16/09/2021
15.73
 31,000 15.55 15.91 15.55 0 0 0
15/09/2021
15.64
 53,152 15.45 15.64 15.18 0 0 0
14/09/2021
15.64
 61,832 15.73 15.73 15.45 0 0 0
13/09/2021
15.73
 87,833 15.73 16 15.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |