|
Saigon Bank for Industry and Trade (SGB : UPCOM)
Financials : Banks
|
12.50
-0.20/-1.57%
3:05:01 PM
|
|
|
|
Closing price on 5/31/2022
|
|
| Open |
14.10 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
3,400 |
| Split-adjusted Price |
12.84 |
|
|
SGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
12.84
|
3,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.10
|
12.94
|
9,700
|
|
|
5/27/2022
|
+0.20 / +1.42%
|
14.10
|
14.50
|
14.10
|
14.30
|
14.20
|
13.03
|
7,200
|
|
|
5/26/2022
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.10
|
14.10
|
14.10
|
12.84
|
5,500
|
|
|
5/25/2022
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
12.84
|
5,900
|
|
|
5/24/2022
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
12.75
|
9,700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.20
|
13.21
|
8,600
|
|
|
5/20/2022
|
+0.10 / +0.70%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.50
|
13.12
|
14,900
|
|
|
5/19/2022
|
-0.20 / -1.37%
|
14.40
|
14.40
|
13.70
|
14.40
|
14.30
|
13.12
|
14,100
|
|
|
5/18/2022
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.60
|
13.48
|
7,500
|
|
|
5/17/2022
|
+0.70 / +5.07%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
13.21
|
3,500
|
|
|
5/16/2022
|
+0.90 / +6.87%
|
12.90
|
14.50
|
12.20
|
14.00
|
13.80
|
12.75
|
43,300
|
|
|
5/13/2022
|
-0.90 / -6.43%
|
14.50
|
14.50
|
12.80
|
13.10
|
13.10
|
11.93
|
28,400
|
|
|
5/12/2022
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
14.00
|
12.66
|
16,300
|
|
|
5/11/2022
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.60
|
13.48
|
2,000
|
|
|
5/10/2022
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
13.21
|
11,400
|
|
|
5/9/2022
|
-1.20 / -7.79%
|
15.60
|
15.60
|
14.00
|
14.20
|
14.60
|
12.94
|
21,500
|
|
|
5/6/2022
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.40
|
14.03
|
12,800
|
|
|
5/5/2022
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.10
|
15.60
|
15.50
|
14.21
|
61,800
|
|
|
5/4/2022
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.80
|
15.90
|
16.00
|
14.48
|
3,600
|
|
|
4/29/2022
|
-0.10 / -0.63%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.60
|
14.30
|
6,900
|
|
|
4/28/2022
|
+0.50 / +3.29%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.80
|
14.30
|
14,100
|
|
|
4/27/2022
|
+0.40 / +2.65%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.20
|
14.12
|
9,500
|
|
|
4/26/2022
|
-0.10 / -0.65%
|
15.20
|
15.50
|
14.50
|
15.40
|
15.10
|
14.03
|
15,100
|
|
|
4/25/2022
|
-0.90 / -5.49%
|
16.50
|
16.50
|
14.00
|
15.50
|
15.50
|
14.12
|
23,700
|
|
|
4/22/2022
|
+0.90 / +5.88%
|
15.70
|
16.60
|
15.70
|
16.20
|
16.40
|
14.76
|
31,500
|
|
|
4/21/2022
|
-0.70 / -4.27%
|
16.00
|
16.20
|
14.70
|
15.70
|
15.30
|
14.30
|
70,300
|
|
|
4/20/2022
|
-1.40 / -8.00%
|
17.20
|
17.20
|
16.10
|
16.10
|
16.40
|
14.67
|
40,800
|
|
|
4/19/2022
|
-1.00 / -5.56%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.50
|
15.49
|
60,300
|
|
|
4/18/2022
|
-0.70 / -3.85%
|
18.20
|
18.30
|
17.30
|
17.50
|
18.00
|
15.94
|
82,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,065,500
|
7.60
|
-1.30%
|
|
|
|
ACB
|
7,855,400
|
24.90
|
-1.97%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,543,200
|
47.75
|
0.00%
|
|
|
|
BVB
|
623,300
|
11.50
|
0.00%
|
|
|
|
CTG
|
7,983,200
|
35.60
|
-0.28%
|
|
|
|
EIB
|
2,679,200
|
19.65
|
-1.50%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|