CTCP Xuất nhập khẩu Sa Giang (sgc)

104.50
-0.40
(-0.38%)
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
(2026-09-04) 		2.99 2.80% 12,000 0 0
104.04
115.90
104.50
2 tháng
(2026-08-05) 		5.96 5.73% 32,400 -700 -0.1
103.04
115.90
104.50
3 tháng
(2026-07-06) 		4.87 4.64% 71,200 -800 -0.1
103.04
115.90
104.50
6 tháng
(2026-04-07) 		29.84 37.23% 194,000 3,900 0.4
79.27
115.90
104.50
12 tháng
(2025-10-09) 		6.96 6.75% 541,200 27,500 2.6
74.71
115.90
104.50
24 tháng
(2024-10-14) 		0.05 0.05% 1,537,837 51,818 5.2
64.69
147.15
104.50
36 tháng
(2023-10-20) 		57.25 108.55% 1,793,357 61,119 6.1
49.63
147.15
104.50
60 tháng
(2021-11-01) 		42.62 63.25% 1,821,128 60,635 6.1
48.67
147.15
104.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2026
79.27
 800 75.90 79.36 75.90 0 0 0
09/01/2026
83.23
 200 78.27 83.23 78.27 0 0 0
08/01/2026
78.27
 100 78.27 78.27 78.27 0 0 0
07/01/2026
78.47
 100 78.47 78.47 78.47 0 0 0
06/01/2026
75.50
 800 82.04 82.04 75.50 500 0 0.0
05/01/2026
75.50
 400 75.50 75.50 75.50 100 0 0.0
31/12/2025
81.25
 5,200 77.28 81.25 77.28 0 0 0
30/12/2025
80.85
 600 80.85 80.85 80.85 0 0 0
29/12/2025
77.18
 0 77.18 77.18 77.18 0 0 0
26/12/2025
77.18
 100 77.18 77.18 77.18 0 0 0
25/12/2025
75.30
 1,200 75.30 75.30 75.30 0 0 0
24/12/2025
75.40
 0 75.40 75.40 75.40 0 0 0
23/12/2025
75.40
 600 77.68 77.68 75.40 0 0 0
22/12/2025
75.40
 900 76.29 76.29 75.30 0 100 0.0
19/12/2025
75.40
 1,500 76.59 78.97 75.40 0 0 0
18/12/2025
78.27
 200 78.27 78.27 78.27 0 0 0
17/12/2025
78.77
 1,400 76.49 79.66 76.49 100 600 0.0
16/12/2025
76.49
 400 77.78 77.78 76.49 0 0 0
15/12/2025
78.18
 1,100 79.17 79.17 77.28 0 0 0
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
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

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