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

13
-1.40
(-9.72%)
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
(2024-10-22) 		0 0% 34,001 0 0
13
14.70
14.40
2 tháng
(2024-09-23) 		-0.50 -3.36% 41,836 0 0
13
14.90
14.40
3 tháng
(2024-08-23) 		-0.30 -2.04% 52,536 100 0.0
13
14.90
14.40
6 tháng
(2024-05-27) 		1.10 8.27% 400,475 1,300 0.0
13
15.80
14.40
12 tháng
(2023-11-27) 		-0.10 -0.69% 1,131,391 1,300 0.0
12.60
16
14.40
24 tháng
(2022-12-02) 		-10.36 -41.85% 2,425,338 1,300 0.1
12.60
24.76
14.40
36 tháng
(2021-12-07) 		-11.93 -45.30% 12,419,329 -3,200 0.1
12.60
29.85
14.40
60 tháng
(2021-09-14) 		-14.77 -50.63% 16,048,094 2,300 0.3
12.60
32.10
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
17.23
 26,900 16.54 17.23 16.34 0 0 0
17/04/2023
16.64
 110 16.64 16.64 16.64 0 0 0
14/04/2023
17.52
 100 17.52 17.52 17.52 0 0 0
13/04/2023
16.64
 15,322 17.62 17.62 16.64 0 0 0
12/04/2023
16.64
 2,626 16.93 16.93 16.64 0 0 0
11/04/2023
16.64
 4,000 16.64 17.23 16.64 0 0 0
10/04/2023
17.62
 5,000 17.32 17.62 17.32 0 0 0
07/04/2023
17.62
 100 17.62 17.62 17.62 0 0 0
06/04/2023
17.03
 900 16.34 17.52 16.34 0 0 0
05/04/2023
17.62
 500 17.62 17.62 17.62 0 0 0
04/04/2023
17.13
 800 17.62 17.62 16.74 0 0 0
03/04/2023
17.62
 1,800 16.64 17.62 16.64 0 0 0
31/03/2023
18.01
 100 18.01 18.01 18.01 0 0 0
30/03/2023
16.64
 5,500 17.62 17.62 15.66 0 0 0
29/03/2023
17.32
 5,000 17.32 17.32 17.32 0 0 0
28/03/2023
18.01
 0 18.01 18.01 18.01 0 0 0
27/03/2023
18.01
 600 17.91 18.01 17.91 0 0 0
24/03/2023
18.20
 0 18.20 18.20 18.20 0 0 0
23/03/2023
18.20
 100 18.20 18.20 18.20 0 0 0
22/03/2023
16.64
 500 16.64 16.64 16.64 0 0 0
21/03/2023
18.30
 0 18.30 18.30 18.30 0 0 0
20/03/2023
18.30
 0 18.30 18.30 18.30 0 0 0
17/03/2023
18.30
 100 18.30 18.30 18.30 0 0 0
16/03/2023
16.74
 8,000 17.81 17.91 16.74 0 0 0
15/03/2023
18.11
 400 18.30 18.30 18.11 0 0 0
14/03/2023
17.62
 1,000 17.62 17.62 17.62 0 0 0
13/03/2023
17.71
 200 18.60 18.60 17.71 0 0 0
10/03/2023
18.60
 3,100 18.60 18.60 16.34 0 0 0
09/03/2023
18.60
 300 17.62 18.60 17.62 0 0 0
08/03/2023
19.77
 0 19.77 19.77 19.77 0 0 0
07/03/2023
19.77
 0 19.77 19.77 19.77 0 0 0
06/03/2023
19.77
 0 19.77 19.77 19.77 0 0 0
03/03/2023
20.06
 5,000 19.57 20.06 19.57 0 0 0
02/03/2023
18.60
 7,500 18.40 18.60 18.40 0 0 0
01/03/2023
16.74
 2,500 19.28 19.38 16.74 0 0 0
28/02/2023
18.30
 300 19.28 19.28 18.30 0 0 0
27/02/2023
18.50
 5,000 16.05 18.50 15.95 0 0 0
24/02/2023
18.89
 400 17.62 18.89 17.62 0 0 0
23/02/2023
19.38
 100 19.38 19.38 19.38 0 0 0
22/02/2023
18.60
 100 18.60 18.60 18.60 0 0 0
21/02/2023
18.89
 500 17.81 18.89 17.81 0 0 0
20/02/2023
18.99
 0 18.99 18.99 18.99 0 0 0
17/02/2023
18.99
 100 18.99 18.99 18.99 0 0 0
16/02/2023
19.28
 500 18.30 19.28 18.30 0 0 0
15/02/2023
18.99
 1,300 17.62 18.99 17.62 0 0 0
14/02/2023
18.89
 0 18.89 18.89 18.89 0 0 0
13/02/2023
18.89
 0 18.89 18.89 18.89 0 0 0
10/02/2023
18.40
 400 20.06 20.06 18.40 0 0 0
09/02/2023
18.69
 400 20.06 20.06 18.69 0 0 0
08/02/2023
19.38
 4,300 18.89 19.38 18.01 0 0 0
07/02/2023
18.60
 20,600 19.38 21.53 18.60 0 0 0
06/02/2023
19.48
 400 18.01 19.48 18.01 0 0 0
03/02/2023
20.36
 400 21.34 21.34 18.11 0 0 0
02/02/2023
20.16
 0 20.16 20.16 20.16 0 0 0
01/02/2023
18.89
 39,600 19.57 21.34 18.79 0 0 0
31/01/2023
22.02
 0 22.02 22.02 22.02 0 0 0
30/01/2023
18.69
 10,900 22.02 22.51 18.40 0 0 0
27/01/2023
20.36
 5,300 18.01 21.43 18.01 0 0 0
19/01/2023
19.57
 2,800 17.91 19.57 17.91 0 0 0
18/01/2023
20.55
 10,000 20.55 20.55 20.55 0 0 0
17/01/2023
19.57
 6,500 19.09 19.57 19.09 0 0 0
16/01/2023
17.71
 1,100 17.71 17.71 17.71 0 0 0
13/01/2023
17.62
 11,700 19.57 20.06 17.62 0 0 0
12/01/2023
19.09
 100 19.09 19.09 19.09 0 0 0
11/01/2023
19.38
 1,400 17.71 19.38 17.71 0 0 0
10/01/2023
18.60
 33,600 19.28 20.46 18.60 0 0 0
09/01/2023
19.38
 200 17.62 19.38 17.62 0 0 0
06/01/2023
18.60
 10,200 19.57 19.57 18.60 0 0 0
05/01/2023
19.48
 8,900 17.81 19.48 17.81 0 0 0
04/01/2023
19.57
 600 19.48 19.57 19.48 0 0 0
03/01/2023
19.57
 8,200 20.06 20.55 17.71 0 0 0
30/12/2022
17.81
 100,400 20.55 20.55 17.62 0 0 0
29/12/2022
17.62
 12,500 20.55 20.55 17.62 0 0 0
28/12/2022
19.48
 18,000 19.57 20.55 17.71 0 0 0
27/12/2022
16.83
 10,100 19.57 20.55 16.83 0 0 0
26/12/2022
19.57
 10,000 19.57 19.57 19.57 0 0 0
23/12/2022
19.57
 4,600 17.62 19.57 17.62 0 0 0
22/12/2022
19.48
 0 19.48 19.48 19.48 0 0 0
21/12/2022
19.57
 0 19.48 19.48 19.48 0 0 0
20/12/2022
19.57
 5,000 21.24 21.24 16.64 0 0 0
19/12/2022
17.71
 14,400 19.48 19.57 17.62 0 0 0
16/12/2022
19.57
 0 19.57 19.57 19.57 0 0 0
15/12/2022
19.57
 200 19.57 19.57 19.57 0 0 0
14/12/2022
20.06
 0 20.06 20.06 20.06 0 0 0
13/12/2022
20.06
 0 20.06 20.06 20.06 0 0 0
12/12/2022
19.57
 46,000 19.28 22.41 19.18 0 0 0
09/12/2022
22.51
 200 22.51 22.51 22.51 0 0 0
08/12/2022
18.69
 23,500 23.49 23.49 18.69 0 0 0
07/12/2022
21.63
 100 21.63 21.63 21.63 0 0 0
06/12/2022
21.53
 20,100 25.45 25.45 21.53 0 0 0
05/12/2022
24.66
 73,100 25.45 25.45 21.14 0 0 0
02/12/2022
24.76
 0 24.76 24.76 24.76 0 0 0
01/12/2022
24.96
 10,000 24.47 24.96 24.47 0 0 0
30/11/2022
23.49
 36,300 24.47 24.47 20.06 0 0 0
29/11/2022
22.02
 10,100 23.49 23.49 22.02 0 0 0
28/11/2022
19.38
 10,400 21.53 21.53 19.38 0 0 0
25/11/2022
19.28
 100 19.28 19.28 19.28 0 0 0
24/11/2022
22.51
 0 22.51 22.51 22.51 0 0 0
23/11/2022
22.51
 5,000 22.51 22.51 22.51 0 0 0
22/11/2022
21.04
 10,000 20.06 21.04 20.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |