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

14.40
0
(0%)
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)
30/06/2022
19.18
 1,400 19.67 19.67 19.18 0 0 0
29/06/2022
19.77
 8,800 19.67 19.87 19.67 0 0 0
28/06/2022
20.06
 20,500 19.97 20.06 19.87 0 0 0
27/06/2022
19.77
 800 19.77 19.77 19.77 100 0 0.0
24/06/2022
19.87
 0 19.87 19.87 19.87 0 0 0
23/06/2022
19.87
 5,500 19.77 19.87 19.48 100 0 0.0
22/06/2022
19.57
 0 19.57 19.57 19.57 0 0 0
21/06/2022
19.57
 1,000 19.57 19.57 19.57 0 0 0
20/06/2022
19.57
 31,600 20.55 20.55 19.57 0 0 0
17/06/2022
20.85
 10,200 20.55 20.85 20.55 0 0 0
16/06/2022
22.02
 8,100 21.92 22.02 21.92 1,300 0 0.0
15/06/2022
20.55
 5,500 22.02 22.02 20.55 0 0 0
14/06/2022
20.85
 1,504 20.85 21.53 20.85 500 0 0.0
13/06/2022
20.94
 10,200 20.94 20.94 20.75 0 0 0
10/06/2022
21.53
 1,700 20.55 21.53 20.55 0 0 0
09/06/2022
22.41
 10,000 22.02 22.41 22.02 0 0 0
08/06/2022
22.02
 24,100 22.12 22.51 19.57 300 0 0.0
07/06/2022
21.73
 25,100 22.31 22.51 21.73 0 0 0
06/06/2022
22.22
 4,500 22.22 22.22 22.22 0 0 0
03/06/2022
22.12
 4,000 22.12 22.12 22.12 0 0 0
02/06/2022
22.02
 9,100 22.02 22.02 22.02 0 0 0
01/06/2022
22.51
 10,600 22.80 22.80 22.41 400 0 0.0
31/05/2022
23.39
 7,600 23.00 23.39 22.12 0 0 0
30/05/2022
22.51
 6,600 22.51 22.51 22.31 300 0 0.0
27/05/2022
22.51
 3,100 22.51 22.51 22.41 0 0 0
26/05/2022
22.51
 9,400 23.29 24.37 22.51 600 0 0.0
25/05/2022
23.00
 2,100 22.61 23.00 22.61 100 0 0.0
24/05/2022
22.41
 18,200 23.29 23.29 22.41 0 0 0
23/05/2022
20.75
 3,100 25.35 25.35 20.75 0 0 0
20/05/2022
23.00
 6,100 23.00 23.00 23.00 300 0 0.0
19/05/2022
23.88
 0 23.88 23.88 23.88 0 0 0
18/05/2022
23.88
 4,100 24.37 24.37 23.49 0 0 0
17/05/2022
22.51
 13,900 19.67 22.51 19.67 0 0 0
16/05/2022
22.41
 0 22.41 22.41 22.41 0 0 0
13/05/2022
23.49
 72,700 22.71 23.49 21.53 0 27,000 -0.6
12/05/2022
23.98
 700 23.29 25.84 23.29 0 0 0
11/05/2022
23.00
 6,800 23.00 23.49 23.00 0 0 0
10/05/2022
23.49
 53,100 22.51 23.49 22.51 0 0 0
09/05/2022
22.22
 40,700 23.59 23.59 22.02 0 1,000 -0.0
06/05/2022
23.69
 28,600 23.69 23.88 23.69 0 500 -0.0
05/05/2022
23.98
 21,900 23.98 23.98 23.98 0 0 0
04/05/2022
23.98
 4,300 23.98 23.98 23.98 0 0 0
29/04/2022
23.49
 31,600 23.49 24.27 23.49 0 0 0
28/04/2022
23.49
 63,700 23.69 23.98 23.49 0 0 0
27/04/2022
23.69
 24,900 23.69 23.98 23.20 0 0 0
26/04/2022
24.57
 11,200 24.57 24.57 21.53 0 0 0
25/04/2022
23.49
 5,400 25.45 25.45 23.29 0 0 0
22/04/2022
23.10
 14,100 23.88 23.88 23.10 0 0 0
21/04/2022
24.37
 36,600 24.47 25.35 24.37 0 0 0
20/04/2022
25.35
 21,600 25.25 25.45 25.25 0 2,500 -0.1
19/04/2022
25.45
 67,400 27.40 27.40 25.45 0 0 0
18/04/2022
25.45
 13,300 26.43 26.43 25.45 0 0 0
15/04/2022
26.43
 25,100 26.62 26.62 26.43 0 0 0
14/04/2022
26.62
 12,500 26.62 26.62 26.62 0 1,000 -0.0
13/04/2022
26.82
 53,100 26.43 26.91 26.43 0 2,300 -0.1
12/04/2022
26.72
 57,800 26.91 27.01 26.72 0 0 0
08/04/2022
27.01
 35,000 27.11 27.11 26.62 5,000 0 0.1
07/04/2022
27.31
 110,100 27.01 27.40 26.43 4,800 0 0.1
06/04/2022
27.01
 63,100 27.01 27.31 26.91 6,500 0 0.2
05/04/2022
27.31
 30,400 27.21 27.40 23.39 0 0 0
04/04/2022
27.40
 83,800 27.60 27.60 27.31 11,000 0 0.3
01/04/2022
27.21
 138,300 26.43 27.60 26.43 800 2,000 -0.0
31/03/2022
27.60
 151,900 27.50 27.60 27.31 400 0 0.0
30/03/2022
27.50
 888,100 28.48 28.68 27.50 1,000 0 0.0
29/03/2022
28.68
 51,200 29.36 29.36 28.38 0 0 0
28/03/2022
28.48
 2,167,100 28.87 29.85 28.48 3,100 0 0.1
25/03/2022
28.19
 739,100 29.85 29.85 27.40 500 0 0.0
24/03/2022
27.31
 77,900 27.40 28.29 27.01 500 0 0.0
23/03/2022
27.40
 44,900 27.40 27.50 26.91 0 0 0
22/03/2022
27.50
 64,000 27.50 27.50 27.40 0 0 0
21/03/2022
27.50
 19,900 27.50 27.70 27.40 0 0 0
18/03/2022
27.40
 20,300 27.50 27.70 27.40 200 0 0.0
17/03/2022
27.50
 36,200 27.60 27.60 27.50 0 0 0
16/03/2022
27.89
 2,300 27.60 27.99 27.50 0 0 0
15/03/2022
27.50
 30,100 27.21 27.89 27.21 0 0 0
14/03/2022
27.80
 19,700 27.89 27.99 27.21 0 0 0
11/03/2022
27.99
 6,600 28.29 28.38 27.99 0 0 0
10/03/2022
28.38
 26,700 27.40 28.38 27.40 0 0 0
09/03/2022
28.09
 14,700 27.70 28.09 27.50 0 0 0
08/03/2022
27.99
 43,500 27.89 29.36 27.80 500 0 0.0
07/03/2022
27.89
 74,300 27.40 27.89 27.40 0 0 0
04/03/2022
27.70
 6,700 27.50 27.70 27.40 0 0 0
03/03/2022
27.50
 30,700 27.50 27.60 27.40 0 0 0
02/03/2022
27.60
 74,800 27.50 27.60 27.50 0 0 0
01/03/2022
27.70
 28,900 27.60 27.70 27.40 0 0 0
28/02/2022
27.50
 71,500 27.40 27.50 27.01 0 0 0
25/02/2022
27.40
 96,100 27.21 27.40 27.01 0 0 0
24/02/2022
27.11
 47,400 27.40 27.40 27.11 0 0 0
23/02/2022
27.50
 14,900 27.50 27.50 27.40 300 0 0.0
22/02/2022
26.91
 39,300 27.60 27.60 26.72 0 0 0
21/02/2022
27.60
 55,500 27.40 27.60 27.11 0 0 0
18/02/2022
27.40
 14,203 27.40 27.50 27.40 0 0 0
17/02/2022
27.40
 54,200 27.40 27.89 27.40 200 0 0.0
16/02/2022
27.31
 17,800 27.11 27.40 26.82 0 0 0
15/02/2022
27.11
 12,814 27.01 27.21 26.72 0 0 0
14/02/2022
26.62
 20,900 26.91 27.01 26.62 0 0 0
11/02/2022
27.40
 12,700 27.40 27.40 26.91 0 0 0
10/02/2022
27.40
 9,500 27.40 27.40 26.72 0 0 0
09/02/2022
27.40
 48,300 27.40 27.40 26.52 0 0 0
08/02/2022
27.40
 23,400 27.89 27.89 27.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |