|
Saigon Bank for Industry and Trade (SGB : UPCOM)
Financials : Banks
|
12.50
-0.20/-1.57%
2:25:01 PM
|
|
|
|
Closing price on 8/18/2023
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
16.10 |
| Volume |
18,900 |
| Split-adjusted Price |
14.67 |
|
|
SGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-1.40 / -8.00%
|
17.30
|
17.80
|
16.10
|
16.10
|
16.90
|
14.67
|
18,900
|
|
|
8/17/2023
|
-0.30 / -1.68%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.50
|
16.03
|
22,500
|
|
|
8/16/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.90
|
16.40
|
12,600
|
|
|
8/15/2023
|
+0.40 / +2.27%
|
18.50
|
18.50
|
17.70
|
18.00
|
18.00
|
16.40
|
12,800
|
|
|
8/14/2023
|
+0.80 / +4.65%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.60
|
16.40
|
320,900
|
|
|
8/11/2023
|
-0.70 / -3.89%
|
17.00
|
17.70
|
16.70
|
17.30
|
17.20
|
15.76
|
43,000
|
|
|
8/10/2023
|
-1.50 / -7.89%
|
18.30
|
18.30
|
17.50
|
17.50
|
18.00
|
15.94
|
35,200
|
|
|
8/9/2023
|
-1.10 / -5.56%
|
20.00
|
20.00
|
18.50
|
18.70
|
19.00
|
17.03
|
70,100
|
|
|
8/8/2023
|
-1.70 / -7.83%
|
20.50
|
20.50
|
19.00
|
20.00
|
19.80
|
18.22
|
58,138,800
|
|
|
8/7/2023
|
+0.80 / +4.06%
|
19.50
|
22.60
|
17.40
|
20.50
|
21.70
|
18.67
|
1,817,000
|
|
|
8/4/2023
|
+1.90 / +10.80%
|
17.90
|
20.20
|
16.50
|
19.50
|
19.70
|
17.76
|
1,364,900
|
|
|
8/3/2023
|
+1.70 / +10.43%
|
16.90
|
18.00
|
16.30
|
18.00
|
17.60
|
16.40
|
193,600
|
|
|
8/2/2023
|
+1.40 / +9.03%
|
15.80
|
16.90
|
15.70
|
16.90
|
16.30
|
15.40
|
144,700
|
|
|
8/1/2023
|
+1.70 / +11.49%
|
14.80
|
16.50
|
14.80
|
16.50
|
15.50
|
15.03
|
58,815,726
|
|
|
7/31/2023
|
+0.30 / +2.05%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.80
|
13.57
|
12,600
|
|
|
7/28/2023
|
+0.50 / +3.57%
|
14.00
|
15.50
|
14.00
|
14.50
|
14.60
|
13.21
|
84,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
12.00
|
13.90
|
14.00
|
12.66
|
24,000
|
|
|
7/26/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
12.66
|
9,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
12.66
|
13,600
|
|
|
7/24/2023
|
+0.20 / +1.46%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.90
|
12.66
|
52,800
|
|
|
7/21/2023
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.70
|
12.39
|
16,800
|
|
|
7/20/2023
|
+0.10 / +0.74%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.70
|
12.48
|
16,100
|
|
|
7/19/2023
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
12.39
|
10,100
|
|
|
7/18/2023
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.50
|
12.30
|
4,100
|
|
|
7/17/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.12
|
0
|
|
|
7/14/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
12.12
|
4,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.12
|
11,500
|
|
|
7/12/2023
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.30
|
12.12
|
500
|
|
|
7/11/2023
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.40
|
12.12
|
4,700
|
|
|
7/10/2023
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.40
|
12.30
|
7,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
912,800
|
7.60
|
-1.30%
|
|
|
|
ACB
|
3,985,000
|
25.25
|
-0.59%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,307,200
|
47.65
|
-0.21%
|
|
|
|
BVB
|
541,200
|
11.50
|
0.00%
|
|
|
|
CTG
|
5,897,900
|
35.70
|
0.00%
|
|
|
|
EIB
|
2,234,500
|
19.75
|
-1.00%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|