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)
27/01/2022
22.21
 21,300 22.37 22.37 21.96 0 0 0
26/01/2022
22.54
 33,900 22.37 22.54 22.37 0 0 0
25/01/2022
22.45
 54,400 22.37 22.54 22.13 0 0 0
24/01/2022
22.29
 54,200 22.45 22.45 22.29 0 1,000 -0.0
21/01/2022
22.37
 17,000 22.86 22.86 22.37 0 0 0
20/01/2022
22.62
 19,800 22.21 22.62 22.21 0 0 0
19/01/2022
22.29
 9,500 22.04 22.45 22.04 0 0 0
18/01/2022
22.13
 87,900 21.80 22.13 21.31 0 0 0
17/01/2022
21.72
 104,200 22.37 22.37 21.31 0 2,000 -0.1
14/01/2022
22.29
 29,600 22.13 22.54 21.80 0 0 0
13/01/2022
22.37
 39,600 22.95 22.95 22.37 0 0 0
12/01/2022
22.78
 36,600 22.54 22.78 22.37 0 1,000 -0.0
11/01/2022
22.62
 48,100 22.70 22.95 22.62 0 0 0
10/01/2022
22.70
 56,700 22.95 22.95 22.62 0 0 0
07/01/2022
22.95
 70,000 23.11 23.11 22.78 300 0 0.0
06/01/2022
23.03
 23,702 23.03 23.36 22.95 0 0 0
05/01/2022
23.19
 61,052 24.01 24.01 20.49 1,100 0 0.0
04/01/2022
24.09
 70,200 24.99 24.99 23.76 0 0 0
31/12/2021
24.99
 522,000 24.50 24.99 23.60 0 0 0
30/12/2021
24.50
 187,813 23.03 24.58 22.95 1,500 0 0.0
29/12/2021
23.03
 93,600 23.03 23.27 22.78 100 0 0.0
28/12/2021
22.95
 48,200 23.03 23.19 22.95 0 0 0
27/12/2021
23.03
 54,000 22.95 23.36 22.95 0 0 0
24/12/2021
23.03
 62,500 23.03 23.11 22.95 0 0 0
23/12/2021
22.95
 107,000 23.27 23.36 22.86 0 0 0
22/12/2021
23.36
 148,000 22.95 23.36 22.86 0 2,000 -0.1
21/12/2021
22.95
 79,600 23.11 23.19 22.86 0 0 0
20/12/2021
23.11
 30,400 23.44 23.52 23.03 0 0 0
17/12/2021
23.60
 57,700 23.19 23.76 23.19 0 0 0
16/12/2021
22.95
 50,022 22.62 23.11 22.62 0 0 0
15/12/2021
22.78
 66,113 22.54 22.86 22.21 0 0 0
14/12/2021
22.54
 82,005 22.86 22.95 22.45 0 0 0
13/12/2021
22.95
 113,300 22.78 23.27 22.70 0 0 0
10/12/2021
22.86
 48,000 23.27 23.27 22.21 0 0 0
09/12/2021
22.62
 13,700 22.21 23.27 22.21 0 0 0
08/12/2021
22.29
 60,100 22.13 22.29 22.13 0 0 0
07/12/2021
22.04
 42,400 22.21 22.70 18.93 0 0 0
06/12/2021
21.96
 124,400 22.70 22.70 21.72 500 0 0.0
03/12/2021
22.62
 42,400 23.19 23.19 22.54 0 0 0
02/12/2021
23.19
 53,500 23.19 23.44 23.03 0 0 0
01/12/2021
23.19
 34,200 23.03 23.52 22.95 100 0 0.0
30/11/2021
23.11
 65,100 23.44 23.76 22.95 400 0 0.0
29/11/2021
23.19
 77,300 24.26 24.26 22.54 500 0 0.0
26/11/2021
24.26
 174,700 24.99 24.99 23.76 0 0 0
25/11/2021
25.16
 87,600 25.73 25.73 24.99 500 0 0.0
24/11/2021
25.65
 71,838 24.99 26.55 24.99 0 1,000 -0.0
23/11/2021
25.40
 71,300 25.73 25.73 24.58 500 0 0.0
22/11/2021
25.81
 69,100 26.63 27.45 25.40 1,200 100 0.0
19/11/2021
26.88
 285,065 26.63 27.70 25.81 0 500 -0.0
18/11/2021
25.98
 485,900 24.50 26.96 20.40 1,200 0 0.0
17/11/2021
23.93
 77,700 23.93 24.26 20.40 500 0 0.0
16/11/2021
23.76
 50,400 24.34 24.34 23.68 600 0 0.0
15/11/2021
24.26
 177,232 23.36 24.58 23.36 100 0 0.0
12/11/2021
23.36
 42,000 22.70 24.09 22.70 0 0 0
11/11/2021
22.54
 61,100 22.45 23.27 22.29 1,000 0 0.0
10/11/2021
22.54
 20,000 22.54 22.86 22.21 0 0 0
09/11/2021
22.70
 19,000 22.78 22.86 22.21 0 0 0
08/11/2021
22.78
 15,300 22.21 22.95 22.21 0 0 0
05/11/2021
22.95
 74,333 22.13 22.95 21.72 0 0 0
04/11/2021
22.13
 60,200 22.21 22.21 21.80 0 0 0
03/11/2021
22.78
 40,500 22.95 23.03 22.13 0 0 0
02/11/2021
22.95
 27,700 23.68 23.68 22.78 0 0 0
01/11/2021
23.68
 71,200 24.26 24.34 20.65 0 0 0
29/10/2021
23.52
 200,740 23.36 24.58 23.36 0 0 0
28/10/2021
23.03
 232,837 20.32 23.03 20.16 0 0 0
27/10/2021
20.08
 7,500 20.16 20.16 20.08 0 0 0
26/10/2021
20.08
 9,700 20.08 20.40 20.08 0 0 0
25/10/2021
20.32
 2,700 20.16 20.49 20.16 0 0 0
22/10/2021
20.73
 9,200 20.49 20.81 19.67 0 0 0
21/10/2021
20.32
 5,100 19.83 20.32 19.83 0 0 0
20/10/2021
19.83
 7,400 19.75 19.91 19.67 0 0 0
19/10/2021
20.00
 5,601 20.08 20.40 19.91 0 0 0
18/10/2021
20.00
 8,700 20.40 22.86 20.00 0 0 0
15/10/2021
20.00
 1,500 20.08 20.08 20.00 0 0 0
14/10/2021
20.08
 6,540 20.24 20.40 19.67 0 0 0
13/10/2021
19.67
 7,300 19.26 19.67 19.26 0 400 -0.0
12/10/2021
19.26
 6,000 20.08 20.08 19.01 0 0 0
11/10/2021
19.67
 1,300 20.49 20.49 19.26 0 0 0
08/10/2021
19.67
 21,600 18.68 19.67 18.68 0 0 0
07/10/2021
18.77
 11,500 18.77 20.49 18.68 0 0 0
06/10/2021
18.52
 5,800 18.68 18.77 18.52 300 0 0.0
05/10/2021
18.85
 11,500 18.93 19.01 18.85 0 0 0
04/10/2021
19.59
 18,310 21.31 21.31 18.85 100 0 0.0
01/10/2021
19.59
 2,600 18.77 20.00 18.77 0 0 0
30/09/2021
19.59
 29,100 19.34 19.67 18.52 0 0 0
29/09/2021
19.34
 11,400 19.34 19.34 19.34 0 0 0
28/09/2021
20.16
 34,600 19.67 20.16 19.26 0 0 0
27/09/2021
19.26
 15,405 20.98 20.98 19.26 0 0 0
24/09/2021
20.81
 15,003 21.72 21.72 20.08 0 0 0
23/09/2021
20.00
 15,922 19.67 21.31 19.67 0 0 0
22/09/2021
19.83
 10,300 19.34 21.14 19.34 0 0 0
21/09/2021
21.14
 5,400 21.47 21.47 21.14 0 0 0
20/09/2021
22.13
 65,400 19.26 22.13 16.39 0 0 0
17/09/2021
19.01
 106,100 20.49 20.49 18.60 0 0 0
16/09/2021
20.49
 2,700 23.11 23.11 19.83 0 0 0
15/09/2021
22.95
 58,039 26.22 26.22 22.95 0 0 0
14/09/2021
24.42
 296,900 34.42 34.42 20.49 0 0 0
30/11/-0001
11.88
 3,200 11.88 11.88 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |