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

12.90
0.10
(0.78%)
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
(2025-05-05) 		-0.40 -3.03% 80,300 100 0
12.40
13.80
12.90
2 tháng
(2025-04-03) 		0.50 4.07% 91,400 100 0
12.30
13.80
12.90
3 tháng
(2025-03-04) 		-2.10 -14.09% 176,400 100 0
11.50
17
12.90
6 tháng
(2024-12-04) 		-0.50 -3.76% 525,102 100 0
11.50
17
12.90
12 tháng
(2024-06-07) 		-1.17 -8.41% 798,754 -700 -0.0
11.50
17
12.90
24 tháng
(2023-06-13) 		-3.90 -23.33% 2,232,664 -27,200 -0.4
11.50
17
12.90
36 tháng
(2022-06-20) 		-6.07 -32.15% 3,747,903 -3,000 -0.0
11.50
24.05
12.90
60 tháng
(2021-09-14) 		-15.31 -54.46% 16,587,296 1,800 0.3
11.50
30.94
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2023
13.39
 1,000 13.39 13.39 13.39 0 0 0
18/10/2023
13.39
 4,000 13.39 13.39 13.39 0 0 0
17/10/2023
13.49
 0 13.49 13.49 13.49 0 0 0
16/10/2023
13.49
 2,000 13.39 13.49 13.39 0 0 0
13/10/2023
13.68
 5,200 13.49 13.68 13.49 0 0 0
12/10/2023
13.21
 5,100 13.87 13.87 13.21 0 0 0
11/10/2023
13.87
 5,500 13.87 13.87 13.87 0 0 0
10/10/2023
13.87
 2,300 14.15 14.15 13.87 0 0 0
09/10/2023
13.39
 7,000 13.96 13.96 13.39 0 0 0
06/10/2023
13.96
 5,200 14.43 14.43 13.68 0 0 0
05/10/2023
14.62
 400 14.62 14.62 13.96 0 0 0
04/10/2023
15.00
 100 15.00 15.00 15.00 0 0 0
03/10/2023
13.87
 5,100 14.05 14.05 13.77 0 0 0
02/10/2023
14.05
 2,100 14.62 14.62 14.05 0 2,000 -0.0
29/09/2023
14.05
 3,000 14.62 14.62 14.05 0 2,000 -0.0
28/09/2023
14.34
 1,700 14.53 15.38 14.34 0 0 0
27/09/2023
14.34
 300 14.24 14.34 14.24 0 0 0
26/09/2023
14.15
 700 14.43 15.47 14.15 0 0 0
25/09/2023
15.28
 2,900 13.39 15.28 13.21 0 0 0
22/09/2023
13.96
 4,200 14.15 14.15 13.96 0 0 0
21/09/2023
14.15
 4,100 14.15 14.24 14.05 0 0 0
20/09/2023
14.24
 3,200 14.15 14.24 14.15 0 0 0
19/09/2023
14.15
 2,000 13.96 14.24 13.96 0 0 0
18/09/2023
13.87
 1,700 14.05 14.05 13.87 0 0 0
15/09/2023
14.24
 0 14.24 14.24 14.24 0 0 0
14/09/2023
14.24
 13,500 14.24 14.34 14.24 0 0 0
13/09/2023
14.24
 1,100 14.24 14.24 14.24 0 0 0
12/09/2023
14.43
 7,600 14.15 14.43 14.15 0 0 0
11/09/2023
13.77
 5,700 13.77 13.96 13.68 0 0 0
08/09/2023
14.24
 0 14.24 14.24 14.24 0 0 0
07/09/2023
14.15
 300 14.24 14.24 14.15 0 0 0
06/09/2023
14.15
 9,800 14.15 14.34 14.15 0 0 0
05/09/2023
14.15
 12,200 14.15 14.15 13.77 0 0 0
31/08/2023
14.15
 4,500 14.05 14.15 14.05 0 0 0
30/08/2023
14.24
 5,200 14.15 14.24 14.15 0 0 0
29/08/2023
14.24
 20,500 14.24 14.24 13.87 0 0 0
28/08/2023
14.15
 0 14.15 14.15 14.15 0 0 0
25/08/2023
14.15
 300 14.24 14.24 14.15 0 0 0
24/08/2023
14.05
 7,700 14.15 14.15 13.96 0 0 0
23/08/2023
14.05
 13,600 14.34 14.34 14.05 0 0 0
22/08/2023
14.15
 5,600 14.24 14.24 14.05 0 0 0
21/08/2023
14.15
 2,000 14.34 14.34 14.15 0 0 0
18/08/2023
14.24
 1,900 14.43 14.43 14.24 0 0 0
17/08/2023
14.15
 29,000 14.71 14.71 14.15 0 0 0
16/08/2023
14.62
 400 14.71 14.71 14.62 0 0 0
15/08/2023
14.53
 10,600 14.71 14.71 14.43 0 0 0
14/08/2023
14.81
 3,600 14.90 14.90 14.53 0 0 0
11/08/2023
14.81
 99,100 14.62 14.90 14.15 0 0 0
10/08/2023
14.90
 300 14.90 14.90 14.90 0 0 0
09/08/2023
15.00
 1,200 15.00 15.00 14.90 0 0 0
08/08/2023
14.81
 2,500 14.81 14.81 14.81 0 0 0
07/08/2023
14.90
 500 14.71 16.32 14.71 0 0 0
04/08/2023
15.00
 2,700 14.81 15.00 14.81 0 0 0
03/08/2023
14.24
 2,400 15.38 15.38 14.24 0 0 0
02/08/2023
14.62
 1,000 15.00 15.00 14.62 0 0 0
01/08/2023
15.00
 5,100 14.90 15.00 13.49 0 0 0
31/07/2023
14.90
 4,600 15.56 15.56 14.90 0 0 0
28/07/2023
14.71
 1,800 14.71 15.28 14.71 0 0 0
27/07/2023
15.09
 1,110 15.09 15.09 15.09 0 0 0
26/07/2023
15.09
 11,600 15.09 15.09 15.00 0 0 0
25/07/2023
14.81
 210 15.09 15.09 14.81 0 0 0
24/07/2023
15.28
 3,905 14.34 15.38 13.49 0 0 0
21/07/2023
15.56
 100 15.56 15.56 15.56 0 0 0
20/07/2023
14.71
 8,700 14.71 14.71 14.62 0 6,000 -0.1
19/07/2023
14.71
 6,200 15.00 15.00 14.62 0 2,000 -0.0
18/07/2023
14.62
 23,300 15.00 15.00 14.62 0 1,000 -0.0
17/07/2023
15.09
 5,700 15.19 15.19 14.34 0 0 0
14/07/2023
15.09
 5,200 15.28 15.38 15.09 0 0 0
13/07/2023
15.09
 1,200 14.71 15.09 14.71 0 0 0
12/07/2023
14.90
 500 15.09 15.09 14.90 0 0 0
11/07/2023
15.09
 21,000 15.09 15.09 15.09 0 0 0
10/07/2023
15.09
 0 15.28 15.28 15.28 0 0 0
07/07/2023
15.09
 2,000 15.66 16.04 15.09 0 200 -0.0
06/07/2023
15.09
 6,100 15.09 15.38 15.09 0 6,100 -0.1
05/07/2023
15.56
 1,000 15.56 15.56 15.56 0 0 0
04/07/2023
15.56
 700 16.04 16.04 15.19 0 0 0
03/07/2023
15.85
 800 16.04 16.04 15.56 0 0 0
30/06/2023
16.04
 0 16.04 16.04 16.04 0 0 0
29/06/2023
16.04
 0 16.04 16.04 16.04 0 0 0
28/06/2023
16.04
 100 16.04 16.04 16.04 0 0 0
27/06/2023
15.09
 1,401 15.75 15.75 15.09 0 0 0
26/06/2023
15.56
 3,700 15.28 15.56 14.43 0 0 0
23/06/2023
16.51
 0 16.51 16.51 16.51 0 0 0
22/06/2023
16.51
 0 16.51 16.51 16.51 0 0 0
21/06/2023
16.51
 100 16.51 16.51 16.51 0 0 0
20/06/2023
15.94
 6,401 15.94 15.94 15.94 0 0 0
19/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
16/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
15/06/2023
16.70
 3 16.70 16.70 16.70 0 0 0
14/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
13/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
12/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
09/06/2023
15.94
 4,804 17.64 18.30 15.94 0 200 -0.0
08/06/2023
16.60
 800 16.13 16.60 16.04 0 600 -0.0
07/06/2023
16.60
 0 16.60 16.60 16.60 0 0 0
06/06/2023
16.51
 1,200 17.83 17.83 16.51 0 100 -0.0
05/06/2023
16.51
 300 16.41 16.51 16.32 0 100 -0.0
02/06/2023
16.41
 1,100 16.60 16.60 16.41 0 1,000 -0.0
01/06/2023
16.32
 600 16.41 16.41 16.32 0 0 0
31/05/2023
16.51
 1 16.51 16.51 16.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |