|
Saigon Bank for Industry and Trade (SGB : UPCOM)
Financials : Banks
|
12.50
-0.20/-1.57%
3:05:01 PM
|
|
|
|
Closing price on 9/28/2021
|
|
| Open |
17.60 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
187,300 |
| Split-adjusted Price |
16.03 |
|
|
SGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-0.50 / -2.76%
|
17.60
|
17.80
|
17.10
|
17.60
|
17.40
|
16.03
|
187,300
|
|
|
9/27/2021
|
-1.40 / -7.37%
|
19.00
|
19.00
|
17.50
|
17.60
|
18.10
|
16.03
|
164,800
|
|
|
9/24/2021
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.70
|
18.80
|
19.00
|
17.13
|
177,500
|
|
|
9/23/2021
|
+0.40 / +2.17%
|
18.20
|
19.20
|
18.20
|
18.80
|
18.80
|
17.13
|
324,500
|
|
|
9/22/2021
|
-0.20 / -1.07%
|
18.70
|
19.00
|
17.90
|
18.50
|
18.40
|
16.85
|
193,600
|
|
|
9/21/2021
|
-0.30 / -1.55%
|
19.10
|
19.10
|
18.00
|
19.00
|
18.70
|
17.31
|
116,800
|
|
|
9/20/2021
|
+0.50 / +2.69%
|
19.20
|
20.00
|
18.80
|
19.10
|
19.30
|
17.40
|
278,000
|
|
|
9/17/2021
|
+1.80 / +10.40%
|
17.30
|
19.70
|
17.30
|
19.10
|
18.60
|
17.40
|
858,000
|
|
|
9/16/2021
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.30
|
15.76
|
31,000
|
|
|
9/15/2021
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.10
|
15.67
|
53,100
|
|
|
9/14/2021
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.10
|
15.67
|
61,800
|
|
|
9/13/2021
|
+0.10 / +0.58%
|
17.30
|
17.60
|
17.20
|
17.30
|
17.40
|
15.76
|
87,800
|
|
|
9/10/2021
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.30
|
17.20
|
15.76
|
41,500
|
|
|
9/9/2021
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.30
|
15.85
|
58,000
|
|
|
9/8/2021
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.60
|
15.85
|
21,300
|
|
|
9/7/2021
|
+0.60 / +3.51%
|
17.20
|
17.90
|
17.20
|
17.70
|
17.60
|
16.12
|
94,500
|
|
|
9/6/2021
|
+0.20 / +1.18%
|
17.10
|
17.20
|
16.90
|
17.20
|
17.10
|
15.67
|
62,600
|
|
|
9/1/2021
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
15.49
|
68,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
15.58
|
51,500
|
|
|
8/30/2021
|
+0.20 / +1.18%
|
17.10
|
17.30
|
16.90
|
17.20
|
17.10
|
15.67
|
79,100
|
|
|
8/27/2021
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
15.49
|
57,700
|
|
|
8/26/2021
|
+0.20 / +1.17%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
15.76
|
31,000
|
|
|
8/25/2021
|
+0.30 / +1.76%
|
17.10
|
17.50
|
16.90
|
17.30
|
17.10
|
15.76
|
50,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.00
|
15.58
|
65,900
|
|
|
8/23/2021
|
-0.70 / -3.95%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.10
|
15.49
|
139,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|