Ngân hàng TMCP Sài Gòn Công thương (sgb)

13.20
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
(2024-04-22) 		-0.34 -2.47% 93,352 -3,000 -0.0
13.10
14
13.30
2 tháng
(2024-03-21) 		-0.15 -1.15% 676,406 -3,000 -0.0
12.91
14
13.30
3 tháng
(2024-02-20) 		1.30 10.83% 1,506,710 -3,400 -0.0
12
14
13.30
6 tháng
(2023-11-22) 		1.30 10.83% 2,545,633 -3,047 -0.0
11
14
13.30
12 tháng
(2023-05-26) 		1.48 12.54% 7,920,100 45,953,553 1,132.6
11
18.64
13.30
24 tháng
(2022-05-31) 		0.48 3.76% 15,182,139 45,954,353 1,132.7
10.82
18.64
13.30
36 tháng
(2021-06-07) 		-5.06 -27.57% 54,535,046 30,731,303 823.7
10.82
19.27
13.30
60 tháng
(2020-10-15) 		-0.79 -5.61% 74,511,243 30,600,993 822.1
9.91
21.82
13.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
13.30
0.10
 3,600 13.20 13.30 13.10 0 0 0
#2 16/05/2024
13.20
0
 3,600 13.30 13.30 13.20 0 0 0
#3 15/05/2024
13.20
0.10
 3,400 13.10 13.30 13.10 0 0 0
#4 14/05/2024
13.10
-0.20
 2,500 13.30 13.30 13.10 0 0 0
#5 13/05/2024
13.30
-0.10
 2,200 13.30 13.30 13.30 0 0 0
#6 10/05/2024
13.40
-0.10
 301 13.50 13.50 13.40 0 0 0
#7 09/05/2024
13.50
0
 3,720 13.50 13.50 13.40 0 0 0
#8 08/05/2024
13.50
0
 2,935 13.50 13.50 13.30 0 0 0
#9 07/05/2024
13.50
0
 801 13.50 13.50 13.30 0 0 0
#10 06/05/2024
13.50
-0.10
 1,702 13.60 13.60 13.10 0 0 0
#11 03/05/2024
13.60
0
 2,253 13.70 13.70 13.60 0 0 0
#12 02/05/2024
13.60
-0.40
 993 14 14 13.10 0 0 0
#13 26/04/2024
14
0.70
 4,231 13.20 14.40 12.90 0 3,000 -0.0
#14 25/04/2024
13.30
0
 6,903 13.20 13.50 13 0 0 0
#15 24/04/2024
13.30
0.03
 2,702 13.30 13.50 13.30 0 0 0
#16 23/04/2024
13.27
-0.36
 10,521 13.45 13.45 13.27 0 0 0
#17 22/04/2024
13.64
0.18
 40,990 13.45 13.64 13.45 0 0 0
#18 19/04/2024
13.45
0.27
 59,341 13.27 13.45 12.82 0 0 0
#19 17/04/2024
13.18
0
 11,714 13.18 13.45 13.09 0 0 0
#20 16/04/2024
13.18
-0.09
 11,446 13.27 13.27 13.09 0 0 0
#21 15/04/2024
13.27
-0.09
 22,513 13.36 13.45 13 0 0 0
#22 12/04/2024
13.36
-0.09
 4,921 13.45 13.55 13.27 0 0 0
#23 11/04/2024
13.45
0.18
 10,809 13.45 13.55 13.27 0 0 0
#24 10/04/2024
13.27
-0.18
 3,383 13.45 13.45 13.09 0 0 0
#25 09/04/2024
13.45
0.18
 2,406 13.36 13.55 13.36 0 0 0
#26 08/04/2024
13.27
0
 3,002 13.27 13.27 13.18 0 0 0
#27 05/04/2024
13.27
0.09
 25,121 13.18 13.27 13.18 0 0 0
#28 04/04/2024
13.18
-0.18
 5,538 13.18 13.18 13.18 0 0 0
#29 03/04/2024
13.36
0.18
 59,071 13.18 13.36 13.18 0 0 0
#30 02/04/2024
13.18
0
 39,249 13.09 13.27 13.09 0 0 0
#31 01/04/2024
13.18
0.27
 21,967 12.91 13.18 12.91 0 0 0
#32 29/03/2024
12.91
-0.27
 144,303 13.09 13.18 12.91 0 0 0
#33 28/03/2024
13.18
0.09
 20,200 13.18 13.55 13 0 0 0
#34 27/03/2024
13.09
-0.27
 38,004 13.18 13.27 13.09 0 0 0
#35 26/03/2024
13.36
0.27
 6,953 13.18 13.36 13.09 0 0 0
#36 25/03/2024
13.09
-0.09
 19,816 13.45 13.55 13.09 0 0 0
#37 22/03/2024
13.18
-0.27
 21,039 13.27 13.36 13.09 0 0 0
#38 21/03/2024
13.45
0.36
 52,258 13.09 13.64 13.09 0 0 0
#39 20/03/2024
13.09
0.09
 14,233 13.09 13.18 13 0 0 0
#40 19/03/2024
13
-0.09
 18,157 13.18 13.18 13 0 0 0
#41 18/03/2024
13.09
0.45
 110,582 12.82 13.18 12.82 0 0 0
#42 15/03/2024
12.64
-0.09
 54,105 12.73 12.73 12.55 0 0 0
#43 14/03/2024
12.73
0.18
 44,617 12.64 12.73 12.45 0 100 -0.0
#44 13/03/2024
12.55
0.09
 55,600 12.36 12.64 12.36 0 0 0
#45 12/03/2024
12.45
0
 26,943 12.36 12.55 12.36 0 0 0
#46 11/03/2024
12.45
0.09
 26,027 12.45 12.45 12.36 0 0 0
#47 08/03/2024
12.36
-0.09
 15,019 12.36 12.45 12.27 0 0 0
#48 07/03/2024
12.45
-0.09
 24,978 12.36 12.45 12.36 0 0 0
#49 06/03/2024
12.55
0.27
 64,920 12.27 12.55 12.27 0 0 0
#50 05/03/2024
12.27
0.27
 14,149 12 12.27 12 0 0 0
#51 04/03/2024
12
0
 9,906 12 12.09 12 0 0 0
#52 01/03/2024
12
-0.09
 11,214 12 12 11.82 0 0 0
#53 29/02/2024
12.09
0.09
 4,828 12.27 12.27 12.09 0 0 0
#54 28/02/2024
12
-0.27
 45,653 12.27 12.27 11.82 0 0 0
#55 27/02/2024
12.27
0
 22,011 12.36 12.36 12.18 0 0 0
#56 26/02/2024
12.27
0
 16,903 12.27 12.36 12.18 0 0 0
#57 23/02/2024
12.27
0
 153,516 12.27 12.73 12.18 0 0 0
#58 22/02/2024
12.27
0.27
 29,180 12.09 12.27 12 0 0 0
#59 21/02/2024
12
0
 58,550 12 12.09 12 0 300 -0.0
#60 20/02/2024
12
0
 9,213 12 12 11.91 0 0 0
#61 19/02/2024
12
0
 32,474 12.09 12.18 11.91 0 0 0
#62 16/02/2024
12
-0.09
 18,600 12.09 12.09 11.91 0 0 0
#63 15/02/2024
12.09
0.27
 14,840 12.27 12.27 12.09 300 0 0.0
#64 07/02/2024
11.82
0
 15,104 11.82 11.82 11.73 0 0 0
#65 06/02/2024
11.82
-0.36
 11,001 11.91 11.91 11.73 0 0 0
#66 05/02/2024
12.18
0.36
 32,713 11.82 12.18 11.73 0 0 0
#67 02/02/2024
11.82
-0.09
 18,700 11.82 11.82 11.73 0 0 0
#68 01/02/2024
11.91
-0.09
 8,000 11.91 12.09 11.91 0 0 0
#69 31/01/2024
12
-0.09
 7,100 11.91 12 11.91 0 0 0
#70 30/01/2024
12.09
0.09
 2,920 12.18 12.18 12.09 0 0 0
#71 29/01/2024
12
-0.09
 27,800 12.18 12.18 12 0 0 0
#72 26/01/2024
12.09
-0.09
 18,900 12.18 12.18 11.91 0 0 0
#73 25/01/2024
12.18
0.36
 75,535 12 12.36 11.91 0 0 0
#74 24/01/2024
11.82
0
 30,903 12 12.18 11.82 0 0 0
#75 23/01/2024
11.82
0.09
 48,102 11.91 12 11.73 0 0 0
#76 22/01/2024
11.73
-0.09
 22,942 12.18 12.18 11.73 100 0 0.0
#77 19/01/2024
11.82
0.09
 42,523 11.91 11.91 11.73 0 0 0
#78 18/01/2024
11.73
-0.27
 14,100 12 12 11.73 0 0 0
#79 17/01/2024
12
-0.18
 13,600 12 12 12 0 0 0
#80 16/01/2024
12.18
0.18
 5,610 11.73 12.18 11.36 0 0 0
#81 15/01/2024
12
0
 9,716 12 13.18 12 0 0 0
#82 12/01/2024
12
-0.09
 14,800 12.18 12.36 11.82 0 0 0
#83 11/01/2024
12.09
0.09
 27,295 12 12.36 12 0 47 -0.0
#84 10/01/2024
12
0
 14,911 11.73 12 11.73 0 0 0
#85 09/01/2024
12
0.27
 3,905 11.82 12 11.82 0 0 0
#86 08/01/2024
11.73
-0.36
 12,414 12.09 12.09 11.73 0 0 0
#87 05/01/2024
12.09
-0.09
 10,879 11.91 12.18 11.82 0 0 0
#88 04/01/2024
12.18
0.45
 20,061 11.82 12.18 11.73 0 0 0
#89 03/01/2024
11.73
0.09
 7,661 11.64 11.73 11.55 0 0 0
#90 02/01/2024
11.64
0.18
 18,219 11.55 11.64 11.45 0 0 0
#91 29/12/2023
11.45
0.18
 34,247 11.36 11.45 11.27 0 0 0
#92 28/12/2023
11.27
0
 15,133 11.45 11.45 11.27 0 0 0
#93 27/12/2023
11.27
0.27
 16,534 11 11.36 11 0 0 0
#94 26/12/2023
11
-0.55
 99,984 11.27 11.36 10.91 0 0 0
#95 25/12/2023
11.55
0.09
 15,650 11.36 11.55 11.27 0 0 0
#96 22/12/2023
11.45
-0.18
 39,020 11.55 11.64 11.18 0 0 0
#97 21/12/2023
11.64
0
 3,000 11.64 11.64 11.55 0 0 0
#98 20/12/2023
11.64
0
 700 11.64 11.64 11.55 0 0 0
#99 19/12/2023
11.64
0
 2,362 11.64 11.73 11.55 0 0 0
#100 18/12/2023
11.64
0
 16,209 11.55 11.64 11.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |