Saigon Bank for Industry and Trade (SGB : UPCOM)
Financials : Banks
|
13.30
+0.20/+1.53%
3:05:01 PM
|
|
|
Closing price on 8/4/2022
|
|
Open |
13.50 |
High |
13.60 |
Low |
13.40 |
Volume |
14,800 |
Split-adjusted Price |
12.39 |
|
|
SGB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2022
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.50
|
12.39
|
14,800
|
|
8/3/2022
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.40
|
12.30
|
36,500
|
|
8/2/2022
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.30
|
12.02
|
8,100
|
|
8/1/2022
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.20
|
12.21
|
32,800
|
|
7/29/2022
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.20
|
12.12
|
300
|
|
7/28/2022
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.20
|
12.12
|
16,700
|
|
7/27/2022
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.20
|
12.21
|
7,200
|
|
7/26/2022
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
12.02
|
16,000
|
|
7/25/2022
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.10
|
13.20
|
11.93
|
5,900
|
|
7/22/2022
|
-0.90 / -6.62%
|
13.90
|
13.90
|
12.70
|
12.70
|
13.10
|
11.57
|
9,700
|
|
7/21/2022
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.10
|
13.30
|
13.60
|
12.12
|
5,500
|
|
7/20/2022
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.30
|
12.12
|
6,200
|
|
7/19/2022
|
+0.20 / +1.54%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.00
|
12.02
|
4,800
|
|
7/18/2022
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.00
|
12.02
|
4,700
|
|
7/15/2022
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.10
|
12.12
|
25,300
|
|
7/14/2022
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.10
|
12.12
|
8,500
|
|
7/13/2022
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.20
|
12.12
|
20,600
|
|
7/12/2022
|
-0.10 / -0.77%
|
13.30
|
13.30
|
12.90
|
12.90
|
13.00
|
11.75
|
29,100
|
|
7/11/2022
|
+0.20 / +1.53%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.00
|
12.12
|
19,300
|
|
7/8/2022
|
+0.30 / +2.29%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.10
|
12.21
|
3,500
|
|
7/7/2022
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.10
|
11.93
|
15,200
|
|
7/6/2022
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.00
|
12.02
|
12,600
|
|
7/5/2022
|
-0.10 / -0.76%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.10
|
11.84
|
5,500
|
|
7/4/2022
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.10
|
12.02
|
2,500
|
|
7/1/2022
|
-0.10 / -0.75%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.10
|
12.02
|
141,800
|
|
6/30/2022
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.00
|
13.50
|
13.30
|
12.30
|
23,700
|
|
6/29/2022
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.30
|
12.02
|
3,500
|
|
6/28/2022
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.20
|
12.30
|
33,400
|
|
6/27/2022
|
-0.30 / -2.21%
|
13.10
|
14.40
|
13.10
|
13.30
|
13.60
|
12.12
|
9,400
|
|
6/24/2022
|
+0.10 / +0.77%
|
13.00
|
13.90
|
13.00
|
13.10
|
13.60
|
11.93
|
7,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,016,000
|
8.00
|
-1.23%
|
|
|
ACB
|
8,664,100
|
25.40
|
-1.17%
|
|
|
BAB
|
5,900
|
12.10
|
0.83%
|
|
|
BID
|
2,164,800
|
49.20
|
-0.61%
|
|
|
BVB
|
1,911,700
|
11.80
|
-2.48%
|
|
|
CTG
|
8,545,600
|
35.60
|
-1.66%
|
|
|
EIB
|
6,370,800
|
18.65
|
-3.37%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|