|
Saigon Bank for Industry and Trade (SGB : UPCOM)
Financials : Banks
|
12.50
-0.20/-1.57%
2:35:01 PM
|
|
|
|
Closing price on 9/12/2023
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
5,900 |
| Split-adjusted Price |
14.85 |
|
|
SGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
14.85
|
5,900
|
|
|
9/11/2023
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.50
|
14.94
|
1,400
|
|
|
9/8/2023
|
-0.70 / -4.09%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.50
|
14.94
|
5,900
|
|
|
9/7/2023
|
+0.20 / +1.20%
|
16.60
|
17.60
|
16.60
|
16.80
|
17.10
|
15.30
|
2,600
|
|
|
9/6/2023
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.60
|
15.03
|
3,800
|
|
|
9/5/2023
|
+0.40 / +2.47%
|
16.30
|
18.00
|
16.30
|
16.60
|
16.60
|
15.12
|
33,200
|
|
|
8/31/2023
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
14.76
|
6,600
|
|
|
8/30/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
14.58
|
11,300
|
|
|
8/29/2023
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.00
|
15.03
|
5,600
|
|
|
8/28/2023
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.58
|
4,400
|
|
|
8/25/2023
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.80
|
16.00
|
15.90
|
14.58
|
6,300
|
|
|
8/24/2023
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.30
|
14.76
|
455,000
|
|
|
8/23/2023
|
0.00 / 0.00%
|
16.00
|
17.70
|
15.80
|
15.80
|
16.40
|
14.39
|
5,000
|
|
|
8/22/2023
|
-1.20 / -7.14%
|
16.50
|
16.50
|
15.20
|
15.60
|
15.80
|
14.21
|
41,600
|
|
|
8/21/2023
|
-0.30 / -1.78%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.80
|
15.12
|
4,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
960,200
|
7.60
|
-1.30%
|
|
|
|
ACB
|
4,199,600
|
24.50
|
-3.54%
|
|
|
|
BAB
|
2,000
|
12.00
|
-0.83%
|
|
|
|
BID
|
1,370,300
|
47.70
|
-0.10%
|
|
|
|
BVB
|
593,700
|
11.50
|
0.00%
|
|
|
|
CTG
|
6,659,200
|
35.60
|
-0.28%
|
|
|
|
EIB
|
2,272,800
|
19.60
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|