CTCP Đầu tư phát triển Sài Gòn 3 Group (sgi)

9.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.30 3.16% 7,900 0 0
9.30
12.60
9.80
2 tháng
(2026-07-20) 		0.30 3.16% 21,400 0 0
8.90
12.60
9.80
3 tháng
(2026-06-22) 		-0.44 -4.33% 29,000 0 0
8.90
12.60
9.80
6 tháng
(2026-03-23) 		0.19 1.98% 41,500 0 0
8.79
12.60
9.80
12 tháng
(2025-09-23) 		-1.49 -13.23% 125,000 0 0
8.79
12.60
9.80
24 tháng
(2024-09-30) 		-1.75 -15.19% 1,099,247 0 0
8.21
14.77
9.80
36 tháng
(2023-10-04) 		-3.23 -24.79% 2,341,243 0 0
8.21
16.33
9.80
60 tháng
(2021-10-14) 		-10.28 -51.19% 16,391,515 1,000 0.2
8.03
26.88
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
16.80
 20,500 16.72 16.80 16.64 0 0 0
27/06/2022
16.55
 800 16.55 16.55 16.55 100 0 0.0
24/06/2022
16.64
 0 16.64 16.64 16.64 0 0 0
23/06/2022
16.64
 5,500 16.55 16.64 16.31 100 0 0.0
22/06/2022
16.39
 0 16.39 16.39 16.39 0 0 0
21/06/2022
16.39
 1,000 16.39 16.39 16.39 0 0 0
20/06/2022
16.39
 31,600 17.21 17.21 16.39 0 0 0
17/06/2022
17.45
 10,200 17.21 17.45 17.21 0 0 0
16/06/2022
18.44
 8,100 18.36 18.44 18.36 1,300 0 0.0
15/06/2022
17.21
 5,500 18.44 18.44 17.21 0 0 0
14/06/2022
17.45
 1,504 17.45 18.03 17.45 500 0 0.0
13/06/2022
17.54
 10,200 17.54 17.54 17.37 0 0 0
10/06/2022
18.03
 1,700 17.21 18.03 17.21 0 0 0
09/06/2022
18.77
 10,000 18.44 18.77 18.44 0 0 0
08/06/2022
18.44
 24,100 18.52 18.85 16.39 300 0 0.0
07/06/2022
18.19
 25,100 18.68 18.85 18.19 0 0 0
06/06/2022
18.60
 4,500 18.60 18.60 18.60 0 0 0
03/06/2022
18.52
 4,000 18.52 18.52 18.52 0 0 0
02/06/2022
18.44
 9,100 18.44 18.44 18.44 0 0 0
01/06/2022
18.85
 10,600 19.09 19.09 18.77 400 0 0.0
31/05/2022
19.59
 7,600 19.26 19.59 18.52 0 0 0
30/05/2022
18.85
 6,600 18.85 18.85 18.68 300 0 0.0
27/05/2022
18.85
 3,100 18.85 18.85 18.77 0 0 0
26/05/2022
18.85
 9,400 19.50 20.40 18.85 600 0 0.0
25/05/2022
19.26
 2,100 18.93 19.26 18.93 100 0 0.0
24/05/2022
18.77
 18,200 19.50 19.50 18.77 0 0 0
23/05/2022
17.37
 3,100 21.22 21.22 17.37 0 0 0
20/05/2022
19.26
 6,100 19.26 19.26 19.26 300 0 0.0
19/05/2022
20.00
 0 20.00 20.00 20.00 0 0 0
18/05/2022
20.00
 4,100 20.40 20.40 19.67 0 0 0
17/05/2022
18.85
 13,900 16.47 18.85 16.47 0 0 0
16/05/2022
18.77
 0 18.77 18.77 18.77 0 0 0
13/05/2022
19.67
 72,700 19.01 19.67 18.03 0 27,000 -0.6
12/05/2022
20.08
 700 19.50 21.63 19.50 0 0 0
11/05/2022
19.26
 6,800 19.26 19.67 19.26 0 0 0
10/05/2022
19.67
 53,100 18.85 19.67 18.85 0 0 0
09/05/2022
18.60
 40,700 19.75 19.75 18.44 0 1,000 -0.0
06/05/2022
19.83
 28,600 19.83 20.00 19.83 0 500 -0.0
05/05/2022
20.08
 21,900 20.08 20.08 20.08 0 0 0
04/05/2022
20.08
 4,300 20.08 20.08 20.08 0 0 0
29/04/2022
19.67
 31,600 19.67 20.32 19.67 0 0 0
28/04/2022
19.67
 63,700 19.83 20.08 19.67 0 0 0
27/04/2022
19.83
 24,900 19.83 20.08 19.42 0 0 0
26/04/2022
20.57
 11,200 20.57 20.57 18.03 0 0 0
25/04/2022
19.67
 5,400 21.31 21.31 19.50 0 0 0
22/04/2022
19.34
 14,100 20.00 20.00 19.34 0 0 0
21/04/2022
20.40
 36,600 20.49 21.22 20.40 0 0 0
20/04/2022
21.22
 21,600 21.14 21.31 21.14 0 2,500 -0.1
19/04/2022
21.31
 67,400 22.95 22.95 21.31 0 0 0
18/04/2022
21.31
 13,300 22.13 22.13 21.31 0 0 0
15/04/2022
22.13
 25,100 22.29 22.29 22.13 0 0 0
14/04/2022
22.29
 12,500 22.29 22.29 22.29 0 1,000 -0.0
13/04/2022
22.45
 53,100 22.13 22.54 22.13 0 2,300 -0.1
12/04/2022
22.37
 57,800 22.54 22.62 22.37 0 0 0
08/04/2022
22.62
 35,000 22.70 22.70 22.29 5,000 0 0.1
07/04/2022
22.86
 110,100 22.62 22.95 22.13 4,800 0 0.1
06/04/2022
22.62
 63,100 22.62 22.86 22.54 6,500 0 0.2
05/04/2022
22.86
 30,400 22.78 22.95 19.59 0 0 0
04/04/2022
22.95
 83,800 23.11 23.11 22.86 11,000 0 0.3
01/04/2022
22.78
 138,300 22.13 23.11 22.13 800 2,000 -0.0
31/03/2022
23.11
 151,900 23.03 23.11 22.86 400 0 0.0
30/03/2022
23.03
 888,100 23.85 24.01 23.03 1,000 0 0.0
29/03/2022
24.01
 51,200 24.58 24.58 23.76 0 0 0
28/03/2022
23.85
 2,167,100 24.17 24.99 23.85 3,100 0 0.1
25/03/2022
23.60
 739,100 24.99 24.99 22.95 500 0 0.0
24/03/2022
22.86
 77,900 22.95 23.68 22.62 500 0 0.0
23/03/2022
22.95
 44,900 22.95 23.03 22.54 0 0 0
22/03/2022
23.03
 64,000 23.03 23.03 22.95 0 0 0
21/03/2022
23.03
 19,900 23.03 23.19 22.95 0 0 0
18/03/2022
22.95
 20,300 23.03 23.19 22.95 200 0 0.0
17/03/2022
23.03
 36,200 23.11 23.11 23.03 0 0 0
16/03/2022
23.36
 2,300 23.11 23.44 23.03 0 0 0
15/03/2022
23.03
 30,100 22.78 23.36 22.78 0 0 0
14/03/2022
23.27
 19,700 23.36 23.44 22.78 0 0 0
11/03/2022
23.44
 6,600 23.68 23.76 23.44 0 0 0
10/03/2022
23.76
 26,700 22.95 23.76 22.95 0 0 0
09/03/2022
23.52
 14,700 23.19 23.52 23.03 0 0 0
08/03/2022
23.44
 43,500 23.36 24.58 23.27 500 0 0.0
07/03/2022
23.36
 74,300 22.95 23.36 22.95 0 0 0
04/03/2022
23.19
 6,700 23.03 23.19 22.95 0 0 0
03/03/2022
23.03
 30,700 23.03 23.11 22.95 0 0 0
02/03/2022
23.11
 74,800 23.03 23.11 23.03 0 0 0
01/03/2022
23.19
 28,900 23.11 23.19 22.95 0 0 0
28/02/2022
23.03
 71,500 22.95 23.03 22.62 0 0 0
25/02/2022
22.95
 96,100 22.78 22.95 22.62 0 0 0
24/02/2022
22.70
 47,400 22.95 22.95 22.70 0 0 0
23/02/2022
23.03
 14,900 23.03 23.03 22.95 300 0 0.0
22/02/2022
22.54
 39,300 23.11 23.11 22.37 0 0 0
21/02/2022
23.11
 55,500 22.95 23.11 22.70 0 0 0
18/02/2022
22.95
 14,203 22.95 23.03 22.95 0 0 0
17/02/2022
22.95
 54,200 22.95 23.36 22.95 200 0 0.0
16/02/2022
22.86
 17,800 22.70 22.95 22.45 0 0 0
15/02/2022
22.70
 12,814 22.62 22.78 22.37 0 0 0
14/02/2022
22.29
 20,900 22.54 22.62 22.29 0 0 0
11/02/2022
22.95
 12,700 22.95 22.95 22.54 0 0 0
10/02/2022
22.95
 9,500 22.95 22.95 22.37 0 0 0
09/02/2022
22.95
 48,300 22.95 22.95 22.21 0 0 0
08/02/2022
22.95
 23,400 23.36 23.36 22.78 0 0 0
07/02/2022
22.78
 800 25.40 25.40 22.78 0 0 0
28/01/2022
22.54
 20,900 22.54 22.86 22.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |