|
Saigon Bank for Industry and Trade (SGB : UPCOM)
Financials : Banks
|
12.50
-0.20/-1.57%
3:05:01 PM
|
|
|
|
Closing price on 8/20/2021
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
17.20 |
| Volume |
186,500 |
| Split-adjusted Price |
16.12 |
|
|
SGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
-0.50 / -2.75%
|
18.40
|
18.40
|
17.20
|
17.70
|
17.70
|
16.12
|
186,500
|
|
|
8/19/2021
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.10
|
18.40
|
18.20
|
16.76
|
103,100
|
|
|
8/18/2021
|
-0.30 / -1.60%
|
18.50
|
18.60
|
18.10
|
18.40
|
18.40
|
16.76
|
109,400
|
|
|
8/17/2021
|
+0.20 / +1.09%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.70
|
16.94
|
71,400
|
|
|
8/16/2021
|
+0.60 / +3.30%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.40
|
17.13
|
131,800
|
|
|
8/13/2021
|
-0.30 / -1.61%
|
18.50
|
18.60
|
17.90
|
18.30
|
18.20
|
16.67
|
161,300
|
|
|
8/12/2021
|
-0.50 / -2.62%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.60
|
16.94
|
188,400
|
|
|
8/11/2021
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
18.80
|
19.10
|
17.13
|
199,000
|
|
|
8/10/2021
|
+0.40 / +2.19%
|
18.60
|
18.90
|
18.40
|
18.70
|
18.70
|
17.03
|
127,800
|
|
|
8/9/2021
|
+0.50 / +2.79%
|
17.90
|
18.40
|
17.90
|
18.40
|
18.30
|
16.76
|
177,300
|
|
|
8/6/2021
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.90
|
16.22
|
136,700
|
|
|
8/5/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.70
|
16.22
|
91,400
|
|
|
8/4/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.80
|
16.22
|
90,000
|
|
|
8/3/2021
|
+0.40 / +2.30%
|
17.50
|
18.30
|
17.10
|
17.80
|
17.80
|
16.22
|
190,600
|
|
|
8/2/2021
|
+0.40 / +2.34%
|
17.20
|
17.70
|
17.10
|
17.50
|
17.40
|
15.94
|
141,200
|
|
|
7/30/2021
|
+0.70 / +4.24%
|
16.80
|
17.30
|
16.70
|
17.20
|
17.10
|
15.67
|
140,400
|
|
|
7/29/2021
|
+0.50 / +3.07%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.50
|
15.30
|
124,200
|
|
|
7/28/2021
|
+0.10 / +0.62%
|
16.00
|
16.60
|
16.00
|
16.30
|
16.30
|
14.85
|
38,900
|
|
|
7/27/2021
|
+0.20 / +1.24%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.20
|
14.85
|
85,000
|
|
|
7/26/2021
|
-0.40 / -2.41%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.10
|
14.76
|
78,500
|
|
|
7/23/2021
|
-0.30 / -1.80%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.60
|
14.94
|
91,700
|
|
|
7/22/2021
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.70
|
15.30
|
53,600
|
|
|
7/21/2021
|
+0.20 / +1.23%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.60
|
15.03
|
59,200
|
|
|
7/20/2021
|
+0.50 / +3.07%
|
16.10
|
16.90
|
15.70
|
16.80
|
16.30
|
15.30
|
158,300
|
|
|
7/19/2021
|
-1.80 / -10.29%
|
17.40
|
17.40
|
15.70
|
15.70
|
16.30
|
14.30
|
135,600
|
|
|
7/16/2021
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.00
|
17.10
|
17.50
|
15.58
|
111,900
|
|
|
7/15/2021
|
+0.60 / +3.59%
|
16.90
|
17.30
|
16.70
|
17.30
|
17.10
|
15.76
|
48,100
|
|
|
7/14/2021
|
-0.40 / -2.37%
|
17.40
|
17.40
|
16.20
|
16.50
|
16.70
|
15.03
|
95,900
|
|
|
7/13/2021
|
+0.70 / +4.19%
|
16.30
|
17.40
|
16.30
|
17.40
|
16.90
|
15.85
|
99,600
|
|
|
7/12/2021
|
-2.20 / -11.70%
|
18.30
|
18.40
|
16.00
|
16.60
|
16.70
|
15.12
|
356,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|