Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/11/2007	9.98	4,440	9.98	10.15	9.89	0	0	0
22/11/2007	9.98	1,910	9.98	9.98	9.89	0	0	0
21/11/2007	9.98	6,120	9.98	10.07	9.98	0	0	0
20/11/2007	9.98	7,560	9.98	10.07	9.98	0	0	0
19/11/2007	9.98	5,290	9.98	10.15	9.89	0	0	0
16/11/2007	9.98	5,600	10.15	10.15	9.98	0	0	0
15/11/2007	10.15	9,310	10.42	10.42	10.15	0	0	0
14/11/2007	10.42	11,900	9.98	10.42	10.15	100	0	0
13/11/2007	9.98	32,160	10.33	10.33	9.98	0	200	0
12/11/2007	10.33	10,490	10.50	10.50	10.33	0	0	0
09/11/2007	10.50	12,590	10.77	10.77	10.33	0	0	0
08/11/2007	10.77	28,380	10.33	10.77	10.68	0	0	0
07/11/2007	10.33	29,810	10.33	10.50	10.24	0	0	0
06/11/2007	10.33	33,140	10.59	10.59	10.33	1,000	100	0
05/11/2007	10.59	46,200	10.85	10.85	10.42	1,000	0	0
02/11/2007	10.85	161,350	10.42	10.85	10.50	200	7,900	0
01/11/2007	10.42	48,720	9.98	10.42	10.42	0	0	0
31/10/2007	9.98	34,430	9.54	9.98	9.98	0	0	0
30/10/2007	9.54	37,520	9.10	9.54	9.54	0	300	0
29/10/2007	9.10	21,590	8.72	9.10	9.10	0	0	0
26/10/2007	8.72	5,730	8.75	8.75	8.61	500	0	0
25/10/2007	8.75	17,560	8.75	8.84	8.75	0	0	0
24/10/2007	8.75	10,510	8.61	8.84	8.75	0	0	0
23/10/2007	8.61	30,910	8.75	8.75	8.61	10,000	0	0
22/10/2007	8.75	27,870	8.75	8.93	8.75	15,270	0	0
19/10/2007	8.75	11,580	8.65	8.75	8.40	100	0	0
18/10/2007	8.65	23,520	9.10	9.10	8.65	1,150	300	0
17/10/2007	9.10	52,530	8.75	9.19	9.10	5,000	0	0
16/10/2007	8.75	47,440	8.67	8.93	8.67	1,400	600	0
15/10/2007	8.67	17,830	8.49	8.75	8.49	0	1,420	0
12/10/2007	8.49	19,830	8.58	8.67	8.49	0	0	0
11/10/2007	8.58	18,270	8.75	8.75	8.58	0	0	0
10/10/2007	8.75	22,660	8.65	8.93	8.75	0	0	0
09/10/2007	8.65	19,200	8.25	8.65	8.40	1,800	0	0
08/10/2007	8.25	30,450	8.49	8.49	8.23	2,100	0	0
05/10/2007	8.49	28,200	8.84	8.84	8.49	0	0	0
04/10/2007	8.84	23,570	8.84	8.93	8.84	560	0	0
03/10/2007	8.84	35,830	8.93	8.93	8.75	19,430	0	0
02/10/2007	8.93	32,500	8.75	9.19	8.75	10,990	0	0
01/10/2007	8.75	29,530	8.75	8.93	8.75	0	0	0
28/09/2007	8.75	34,800	8.75	8.75	8.58	13,500	0	0
27/09/2007	8.75	62,380	8.84	9.02	8.53	25,100	0	0
26/09/2007	8.84	104,450	8.46	8.84	8.58	30,000	300	0
25/09/2007	8.46	55,140	8.05	8.46	8.40	30,640	0	0
24/09/2007	8.05	59,510	7.70	8.05	7.88	500	0	0
21/09/2007	7.70	33,070	7.70	7.79	7.70	0	1,850	0
20/09/2007	7.70	22,510	7.70	7.79	7.70	0	5,150	0
19/09/2007	7.70	24,250	7.53	7.88	7.26	0	4,450	0
18/09/2007	7.53	36,180	7.46	7.53	7.35	300	19,000	0
17/09/2007	7.46	16,580	7.55	7.56	7.46	2,000	0	0
14/09/2007	7.55	9,080	7.72	7.72	7.53	0	0	0
13/09/2007	7.72	5,050	7.88	7.88	7.53	200	0	0
12/09/2007	7.88	12,910	8.05	8.11	7.88	0	1,000	0
11/09/2007	8.05	21,510	8.11	8.12	8.05	300	5,000	0
10/09/2007	8.11	52,860	7.72	8.11	7.79	1,800	30,200	0
07/09/2007	7.72	57,130	7.35	7.72	7.62	0	30,370	0
06/09/2007	7.35	21,550	7.00	7.35	7.26	2,000	15,000	0
05/09/2007	7.00	16,980	7.35	7.35	7.00	430	9,980	0
04/09/2007	7.35	3,400	7.18	7.35	7.28	0	0	0
31/08/2007	7.18	5,850	7.18	7.35	7.18	0	5,000	0
30/08/2007	7.18	5,670	7.26	7.26	7.18	670	5,000	0
29/08/2007	7.26	340	7.26	7.35	7.26	0	50	0
28/08/2007	7.26	8,370	7.35	7.35	7.18	0	5,500	0
27/08/2007	7.35	5,600	7.35	7.35	7.35	0	4,160	0
24/08/2007	7.35	30,800	7.37	7.44	7.26	3,000	22,650	0
23/08/2007	7.37	10,190	7.35	7.37	7.23	0	7,500	0
22/08/2007	7.35	3,470	7.37	7.37	7.35	0	2,570	0
21/08/2007	7.37	6,650	7.35	7.53	7.37	60	5,850	0
20/08/2007	7.35	8,610	7.53	7.53	7.35	0	5,000	0
17/08/2007	7.53	840	7.35	7.53	7.26	0	0	0
16/08/2007	7.35	6,510	7.49	7.49	7.35	5,010	5,000	0
15/08/2007	7.49	11,100	7.44	7.55	7.44	500	5,550	0
14/08/2007	7.44	7,700	7.35	7.53	7.35	0	6,000	0
13/08/2007	7.35	15,110	7.25	7.44	7.35	0	0	0
10/08/2007	7.25	1,490	7.53	7.55	7.25	0	0	0
09/08/2007	7.53	3,800	7.44	7.53	7.53	0	0	0
08/08/2007	7.44	5,200	7.18	7.44	7.35	0	0	0
07/08/2007	7.18	5,010	7.28	7.62	7.18	500	0	0
06/08/2007	7.28	1,040	7.53	7.53	7.28	20	0	0
03/08/2007	7.53	4,180	7.62	7.62	7.35	0	0	0
02/08/2007	7.62	1,080	7.62	7.69	7.62	100	0	0
01/08/2007	7.62	3,020	7.35	7.62	7.00	0	0	0
31/07/2007	7.35	6,500	7.70	7.70	7.35	0	0	0
30/07/2007	7.70	300	7.79	7.79	7.70	0	0	0
27/07/2007	7.79	7,310	7.70	7.79	7.79	0	0	0
26/07/2007	7.70	6,850	7.74	7.74	7.70	0	0	0
25/07/2007	7.74	3,510	7.79	7.79	7.74	0	0	0
24/07/2007	7.79	1,440	7.79	7.79	7.79	100	0	0
23/07/2007	7.79	3,700	7.84	7.84	7.79	0	0	0
20/07/2007	7.84	3,110	7.88	7.88	7.76	0	0	0
19/07/2007	7.88	2,500	7.88	7.88	7.88	0	0	0
18/07/2007: Cổ tức tiền mặt tỉ lệ: 12%
18/07/2007	7.88	2,500	7.58	7.88	7.88	0	0	0
17/07/2007	7.58	9,730	7.65	7.65	7.44	200	0	0
16/07/2007	7.65	1,510	7.67	7.67	7.41	200	0	0
13/07/2007	7.67	3,970	7.67	7.67	7.41	0	0	0
12/07/2007	7.67	1,600	7.63	7.75	7.67	0	0	0
11/07/2007	7.63	6,870	7.67	7.67	7.63	0	0	0
10/07/2007	7.67	3,000	7.67	7.68	7.67	0	500	0
09/07/2007	7.67	5,200	7.58	7.67	7.67	200	0	0
06/07/2007	7.58	6,980	7.49	7.61	7.58	0	0	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-1.10	-1.38%	30,400	9,100	0.7	77.20 84.90 77.20
2 tháng (2025-10-17)	-34.90	-30.67%	168,600	31,300	2.8	77.20 113.80 77.20
3 tháng (2025-09-17)	-25.13	-24.16%	212,700	45,600	4.3	77.20 113.80 77.20
6 tháng (2025-06-19)	-26.62	-25.23%	375,000	64,000	6.2	77.20 113.94 77.20
12 tháng (2024-12-23)	-39.99	-33.64%	679,429	50,628	5.6	77.20 148.52 77.20
24 tháng (2023-12-27)	16.24	25.91%	1,540,808	62,129	6.9	58.44 148.52 77.20
36 tháng (2023-01-03)	-9.26	-10.50%	1,562,092	62,251	6.9	50.09 148.52 77.20
60 tháng (2021-01-11)	-13.40	-14.52%	1,933,189	61,564	6.9	49.12 148.52 77.20

CTCP Xuất nhập khẩu Sa Giang (sgc)

THỐNG KÊ GIAO DỊCH