|
Saigon Bank for Industry and Trade (SGB : UPCOM)
Financials : Banks
|
12.30
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 8/5/2021
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.40 |
| Volume |
91,400 |
| Split-adjusted Price |
16.22 |
|
|
SGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2021
|
-1.50 / -7.54%
|
19.80
|
19.80
|
18.00
|
18.40
|
18.80
|
16.76
|
394,200
|
|
|
7/8/2021
|
-0.30 / -1.51%
|
20.50
|
20.50
|
19.30
|
19.60
|
19.85
|
17.85
|
160,000
|
|
|
7/7/2021
|
-1.00 / -4.76%
|
20.20
|
20.50
|
19.50
|
20.00
|
19.90
|
18.22
|
251,200
|
|
|
7/6/2021
|
+0.20 / +1.00%
|
20.10
|
21.80
|
20.10
|
20.20
|
21.00
|
18.40
|
829,100
|
|
|
7/5/2021
|
+0.50 / +2.56%
|
20.10
|
20.20
|
19.80
|
20.00
|
20.00
|
18.22
|
477,900
|
|
|
7/2/2021
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.20
|
20.00
|
19.50
|
18.22
|
335,900
|
|
|
7/1/2021
|
-0.30 / -1.50%
|
19.60
|
20.00
|
19.20
|
19.70
|
19.60
|
17.95
|
152,000
|
|
|
6/30/2021
|
-0.40 / -2.00%
|
20.00
|
20.50
|
19.50
|
19.60
|
20.00
|
17.85
|
228,500
|
|
|
6/29/2021
|
+1.20 / +6.35%
|
19.10
|
21.00
|
18.90
|
20.10
|
20.00
|
18.31
|
713,800
|
|
|
6/28/2021
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.70
|
18.90
|
18.90
|
17.22
|
185,300
|
|
|
6/25/2021
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.80
|
19.00
|
18.90
|
17.31
|
639,499
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|