CTCP Xuất nhập khẩu Sa Giang (sgc)

107.50
-0.50
(-0.46%)
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) 		4.46 4.31% 5,800 0 0
77.28
108.99
107.50
2 tháng
(2026-07-20) 		2.78 2.64% 56,200 -800 -0.1
77.28
108.99
107.50
3 tháng
(2026-06-22) 		4.96 4.81% 78,900 -500 -0.1
77.28
108.99
107.50
6 tháng
(2026-03-23) 		30.72 39.75% 199,100 700 0.1
75.50
110.77
107.50
12 tháng
(2025-09-23) 		3.16 3.01% 563,400 37,000 3.6
74.71
112.75
107.50
24 tháng
(2024-09-30) 		-0.47 -0.44% 1,569,627 51,318 5.1
64.69
147.15
107.50
36 tháng
(2023-10-04) 		37.74 53.71% 1,872,504 63,119 6.3
49.63
147.15
107.50
60 tháng
(2021-10-14) 		33.23 44.44% 1,899,895 62,445 6.3
48.67
147.15
107.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
80.26
 500 79.86 80.26 79.86 0 0 0
11/12/2025
80.65
 1,100 78.47 80.65 77.28 0 0 0
10/12/2025
79.46
 1,800 77.68 79.46 77.28 0 0 0
09/12/2025
80.06
 1,800 80.06 81.25 78.27 700 0 0.1
08/12/2025
80.06
 700 80.55 80.55 78.27 0 0 0
05/12/2025
80.65
 3,500 80.95 80.95 79.27 200 0 0.0
04/12/2025
83.72
 1,100 83.43 84.12 82.24 600 0 0.1
03/12/2025
84.12
 700 82.24 84.12 82.24 600 0 0.0
02/12/2025
82.24
 600 82.24 82.24 82.24 600 0 0.0
01/12/2025
81.94
 700 79.36 81.94 79.27 0 0 0
28/11/2025
82.14
 1,000 82.14 82.14 82.14 0 0 0
27/11/2025
82.24
 0 82.24 82.24 82.24 0 0 0
26/11/2025
82.24
 500 82.14 82.24 82.14 0 0 0
25/11/2025
81.94
 500 80.36 81.94 80.26 0 0 0
24/11/2025
82.63
 100 82.63 82.63 82.63 0 0 0
21/11/2025
81.15
 0 81.15 81.15 81.15 0 0 0
20/11/2025
81.15
 700 85.21 85.21 81.05 0 0 0
19/11/2025
79.36
 300 79.27 79.36 79.27 0 0 0
18/11/2025
79.27
 6,400 79.27 83.13 79.27 0 0 0
17/11/2025
79.27
 7,300 78.37 79.27 78.37 6,700 300 0.5
14/11/2025
78.37
 700 78.37 78.37 78.37 500 0 0.0
13/11/2025
78.37
 6,400 78.87 78.97 78.37 1,500 4,700 -0.3
12/11/2025
78.87
 6,900 86.20 86.20 78.37 0 4,400 -0.4
11/11/2025
85.21
 79,900 85.21 91.06 84.22 15,400 2,200 1.1
10/11/2025
91.15
 600 91.15 91.15 91.15 0 0 0
07/11/2025
91.06
 100 91.06 91.06 91.06 0 0 0
06/11/2025
88.58
 2,700 89.17 89.17 88.58 2,000 0 0.2
05/11/2025
89.67
 4,400 90.16 90.16 89.17 1,600 0 0.1
04/11/2025
90.16
 9,300 89.87 93.63 89.67 5,500 0 0.5
03/11/2025
94.13
 0 94.13 94.13 94.13 0 0 0
31/10/2025
94.13
 0 94.13 94.13 94.13 0 0 0
30/10/2025
94.13
 1,500 96.11 96.11 92.15 800 0 0.1
29/10/2025
95.02
 700 98.88 98.88 93.14 0 0 0
28/10/2025
93.33
 2,400 93.14 93.33 92.64 100 0 0.0
27/10/2025
93.04
 300 91.75 93.04 91.75 0 0 0
24/10/2025
91.75
 11,300 91.15 93.14 89.37 0 0 0
23/10/2025
89.27
 2,600 94.92 94.92 89.17 2,000 200 0.2
22/10/2025
92.94
 1,200 94.13 94.13 92.15 0 0 0
21/10/2025
91.45
 6,600 91.45 91.75 91.45 4,500 200 0.4
20/10/2025
101.56
 600 112.75 112.75 101.56 0 0 0
17/10/2025
112.75
 0 112.75 112.75 112.75 0 0 0
16/10/2025
112.75
 1,600 102.65 112.75 102.65 0 0 0
15/10/2025
102.65
 1,200 100.07 102.65 97.10 0 0 0
14/10/2025
101.06
 700 102.05 102.05 101.06 0 0 0
13/10/2025
103.54
 300 103.44 103.54 103.44 0 0 0
10/10/2025
103.54
 300 101.86 103.54 101.86 0 0 0
09/10/2025
103.04
 0 103.04 103.04 103.04 0 0 0
08/10/2025
103.04
 0 103.04 103.04 103.04 0 0 0
07/10/2025
103.04
 3,000 103.04 103.04 103.04 400 0 0.0
06/10/2025
103.04
 0 103.04 103.04 103.04 0 0 0
03/10/2025
103.04
 0 103.04 103.04 103.04 0 0 0
02/10/2025
103.04
 9,500 105.42 105.42 103.04 9,000 0 1.0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2025
105.92
 5,900 103.54 105.92 103.54 0 0 0
30/09/2025
106.41
 4,500 102.58 106.41 102.58 0 0 0
29/09/2025
105.82
 100 105.82 105.82 105.82 0 0 0
26/09/2025
102.58
 3,300 102.09 106.02 102.09 0 0 0
25/09/2025
102.09
 0 102.09 102.09 102.09 0 0 0
24/09/2025
102.09
 2,700 103.17 103.17 102.09 0 0 0
23/09/2025
104.84
 0 104.84 104.84 104.84 0 0 0
22/09/2025
104.84
 200 107.79 107.79 104.84 0 0 0
19/09/2025
105.73
 4,300 109.75 109.75 103.47 2,700 300 0.3
18/09/2025
103.08
 1,000 103.08 103.08 103.08 1,000 0 0.1
17/09/2025
103.08
 5,500 104.55 104.55 103.08 1,500 0 0.2
16/09/2025
104.55
 1,100 104.94 104.94 104.55 0 0 0
15/09/2025
106.02
 2,400 104.65 108.28 104.65 0 0 0
12/09/2025
104.45
 1,800 105.82 105.82 104.35 100 0 0.0
11/09/2025
104.35
 800 104.35 106.71 104.35 0 0 0
10/09/2025
104.25
 0 104.25 104.25 104.25 0 0 0
09/09/2025
104.25
 1,000 104.25 104.25 104.25 900 0 0.1
08/09/2025
104.16
 10,300 110.73 110.73 104.16 1,600 0 0.2
05/09/2025
106.90
 200 108.97 108.97 106.90 0 0 0
04/09/2025
108.87
 17,400 101.80 110.93 101.80 0 0 0
03/09/2025
101.11
 3,700 100.13 103.08 100.13 2,700 0 0.3
02/09/2025
132.23
 1,902 119.08 132.23 119.08 0 600 -0.1
01/09/2025
116.43
 2,500 116.52 119.27 113.68 0 0 0
29/08/2025
99.15
 2,200 99.05 99.15 98.17 0 0 0
28/08/2025
98.85
 2,100 98.27 98.85 98.17 0 0 0
27/08/2025
98.17
 4,000 98.17 98.17 98.17 0 0 0
26/08/2025
98.07
 200 97.19 98.07 97.19 0 100 0.0
25/08/2025
97.19
 6,700 98.17 98.17 96.20 3,400 700 0.3
22/08/2025
98.56
 200 96.40 98.56 96.40 0 0 0
21/08/2025
98.66
 1,700 98.85 98.85 97.19 1,500 0 0.1
20/08/2025
96.40
 6,300 99.84 99.84 96.20 1,500 0 0.1
19/08/2025
99.84
 0 99.84 99.84 99.84 0 0 0
18/08/2025
99.84
 1,500 98.36 99.84 98.17 500 0 0.1
15/08/2025
99.74
 1,100 99.74 99.74 99.74 0 0 0
14/08/2025
99.84
 1,100 99.35 99.84 99.25 0 0 0
13/08/2025
100.03
 2,200 99.35 100.03 99.15 100 0 0.0
12/08/2025
100.03
 800 98.17 100.03 98.17 0 600 -0.1
11/08/2025
99.25
 3,200 98.76 100.43 98.17 200 0 0.0
08/08/2025
100.52
 2,200 100.82 100.82 98.17 100 0 0.0
07/08/2025
100.23
 700 100.23 100.23 99.15 0 100 0.0
06/08/2025
100.43
 2,200 98.66 100.52 98.66 0 100 0.0
05/08/2025
100.72
 500 98.66 100.82 98.66 0 0 0
04/08/2025
100.62
 400 98.56 100.62 98.46 0 200 0.0
01/08/2025
101.50
 1,700 99.15 101.50 98.17 200 0 0.0
31/07/2025
100.13
 500 100.43 100.43 100.13 0 0 0
30/07/2025
102.58
 600 100.23 102.58 100.13 0 0 0
29/07/2025
102.88
 1,500 103.08 103.57 101.01 100 0 0.0
28/07/2025
102.88
 800 100.43 102.88 100.33 500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc