|
Saigon Bank for Industry and Trade (SGB : UPCOM)
Financials : Banks
|
12.50
-0.20/-1.57%
12:35:00 PM
|
|
|
|
Closing price on 9/29/2023
|
|
| Open |
14.00 |
| High |
16.20 |
| Low |
13.50 |
| Volume |
470,700 |
| Split-adjusted Price |
14.39 |
|
|
SGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+1.70 / +12.06%
|
14.00
|
16.20
|
13.50
|
15.80
|
15.20
|
14.39
|
470,700
|
|
|
9/28/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.84
|
2,700
|
|
|
9/27/2023
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.40
|
14.10
|
13.12
|
1,500
|
|
|
9/26/2023
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.40
|
13.21
|
2,700
|
|
|
9/25/2023
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.70
|
13.21
|
700
|
|
|
9/22/2023
|
-0.30 / -1.96%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
13.66
|
7,300
|
|
|
9/21/2023
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.30
|
13.85
|
1,800
|
|
|
9/20/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.40
|
14.12
|
1,200
|
|
|
9/19/2023
|
-0.40 / -2.53%
|
15.80
|
15.80
|
15.30
|
15.40
|
15.50
|
14.03
|
1,900
|
|
|
9/18/2023
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.80
|
14.12
|
6,700
|
|
|
9/15/2023
|
-0.20 / -1.23%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
14.67
|
5,100
|
|
|
9/14/2023
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.30
|
14.76
|
10,600
|
|
|
9/13/2023
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.20
|
16.30
|
16.40
|
14.85
|
5,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|