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

13.80
0.60
(4.55%)
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
(2025-04-15) 		-0.10 -0.75% 31,100 100 0
13
13.80
13.80
2 tháng
(2025-03-17) 		-2 -13.16% 122,800 100 0
11.50
15.20
13.80
3 tháng
(2025-02-14) 		-1.30 -8.97% 341,700 100 0
11.50
17
13.80
6 tháng
(2024-11-18) 		-0.87 -6.19% 489,902 -500 -0.0
11.50
17
13.80
12 tháng
(2024-05-20) 		-0.10 -0.75% 909,787 800 0.0
11.50
17
13.80
24 tháng
(2023-05-26) 		-2.84 -17.68% 2,191,469 -29,200 -0.5
11.50
17
13.80
36 tháng
(2022-05-31) 		-9.34 -41.45% 3,827,107 -500 0.0
11.50
24.05
13.80
60 tháng
(2021-09-14) 		-14.91 -53.04% 16,534,296 1,800 0.3
11.50
30.94
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2022
22.64
 2,500 20.19 22.83 18.96 0 0 0
20/07/2022
21.13
 13,000 19.53 21.13 19.53 0 0 0
19/07/2022
19.43
 52,600 17.92 19.81 17.92 0 500 -0.0
18/07/2022
17.92
 2,000 17.92 17.92 17.92 0 0 0
15/07/2022
18.02
 3,100 17.92 18.11 17.92 0 0 0
14/07/2022
17.64
 500 17.64 17.64 17.64 0 0 0
13/07/2022
18.58
 8,300 17.92 18.58 17.92 0 500 -0.0
12/07/2022
18.39
 3,200 18.30 18.39 17.17 0 1,000 -0.0
11/07/2022
18.49
 3,200 17.07 18.49 16.98 0 0 0
08/07/2022
18.39
 2,400 18.49 18.49 18.39 0 0 0
07/07/2022
18.49
 11,000 18.49 18.49 18.49 0 0 0
06/07/2022
18.49
 0 18.49 18.49 18.49 0 0 0
05/07/2022
18.68
 10,100 18.20 18.77 18.11 0 0 0
04/07/2022
18.68
 27,100 18.11 18.87 18.11 0 0 0
01/07/2022
18.58
 20,200 18.77 18.87 18.39 0 0 0
30/06/2022
18.49
 1,400 18.96 18.96 18.49 0 0 0
29/06/2022
19.05
 8,800 18.96 19.15 18.96 0 0 0
28/06/2022
19.34
 20,500 19.24 19.34 19.15 0 0 0
27/06/2022
19.05
 800 19.05 19.05 19.05 100 0 0.0
24/06/2022
19.15
 0 19.15 19.15 19.15 0 0 0
23/06/2022
19.15
 5,500 19.05 19.15 18.77 100 0 0.0
22/06/2022
18.87
 0 18.87 18.87 18.87 0 0 0
21/06/2022
18.87
 1,000 18.87 18.87 18.87 0 0 0
20/06/2022
18.87
 31,600 19.81 19.81 18.87 0 0 0
17/06/2022
20.09
 10,200 19.81 20.09 19.81 0 0 0
16/06/2022
21.22
 8,100 21.13 21.22 21.13 1,300 0 0.0
15/06/2022
19.81
 5,500 21.22 21.22 19.81 0 0 0
14/06/2022
20.09
 1,504 20.09 20.75 20.09 500 0 0.0
13/06/2022
20.19
 10,200 20.19 20.19 20.00 0 0 0
10/06/2022
20.75
 1,700 19.81 20.75 19.81 0 0 0
09/06/2022
21.60
 10,000 21.22 21.60 21.22 0 0 0
08/06/2022
21.22
 24,100 21.32 21.70 18.87 300 0 0.0
07/06/2022
20.94
 25,100 21.51 21.70 20.94 0 0 0
06/06/2022
21.41
 4,500 21.41 21.41 21.41 0 0 0
03/06/2022
21.32
 4,000 21.32 21.32 21.32 0 0 0
02/06/2022
21.22
 9,100 21.22 21.22 21.22 0 0 0
01/06/2022
21.70
 10,600 21.98 21.98 21.60 400 0 0.0
31/05/2022
22.54
 7,600 22.17 22.54 21.32 0 0 0
30/05/2022
21.70
 6,600 21.70 21.70 21.51 300 0 0.0
27/05/2022
21.70
 3,100 21.70 21.70 21.60 0 0 0
26/05/2022
21.70
 9,400 22.45 23.49 21.70 600 0 0.0
25/05/2022
22.17
 2,100 21.79 22.17 21.79 100 0 0.0
24/05/2022
21.60
 18,200 22.45 22.45 21.60 0 0 0
23/05/2022
20.00
 3,100 24.43 24.43 20.00 0 0 0
20/05/2022
22.17
 6,100 22.17 22.17 22.17 300 0 0.0
19/05/2022
23.02
 0 23.02 23.02 23.02 0 0 0
18/05/2022
23.02
 4,100 23.49 23.49 22.64 0 0 0
17/05/2022
21.70
 13,900 18.96 21.70 18.96 0 0 0
16/05/2022
21.60
 0 21.60 21.60 21.60 0 0 0
13/05/2022
22.64
 72,700 21.88 22.64 20.75 0 27,000 -0.6
12/05/2022
23.11
 700 22.45 24.90 22.45 0 0 0
11/05/2022
22.17
 6,800 22.17 22.64 22.17 0 0 0
10/05/2022
22.64
 53,100 21.70 22.64 21.70 0 0 0
09/05/2022
21.41
 40,700 22.73 22.73 21.22 0 1,000 -0.0
06/05/2022
22.83
 28,600 22.83 23.02 22.83 0 500 -0.0
05/05/2022
23.11
 21,900 23.11 23.11 23.11 0 0 0
04/05/2022
23.11
 4,300 23.11 23.11 23.11 0 0 0
29/04/2022
22.64
 31,600 22.64 23.39 22.64 0 0 0
28/04/2022
22.64
 63,700 22.83 23.11 22.64 0 0 0
27/04/2022
22.83
 24,900 22.83 23.11 22.36 0 0 0
26/04/2022
23.68
 11,200 23.68 23.68 20.75 0 0 0
25/04/2022
22.64
 5,400 24.52 24.52 22.45 0 0 0
22/04/2022
22.26
 14,100 23.02 23.02 22.26 0 0 0
21/04/2022
23.49
 36,600 23.58 24.43 23.49 0 0 0
20/04/2022
24.43
 21,600 24.34 24.52 24.34 0 2,500 -0.1
19/04/2022
24.52
 67,400 26.41 26.41 24.52 0 0 0
18/04/2022
24.52
 13,300 25.47 25.47 24.52 0 0 0
15/04/2022
25.47
 25,100 25.66 25.66 25.47 0 0 0
14/04/2022
25.66
 12,500 25.66 25.66 25.66 0 1,000 -0.0
13/04/2022
25.85
 53,100 25.47 25.94 25.47 0 2,300 -0.1
12/04/2022
25.75
 57,800 25.94 26.03 25.75 0 0 0
08/04/2022
26.03
 35,000 26.13 26.13 25.66 5,000 0 0.1
07/04/2022
26.32
 110,100 26.03 26.41 25.47 4,800 0 0.1
06/04/2022
26.03
 63,100 26.03 26.32 25.94 6,500 0 0.2
05/04/2022
26.32
 30,400 26.22 26.41 22.54 0 0 0
04/04/2022
26.41
 83,800 26.60 26.60 26.32 11,000 0 0.3
01/04/2022
26.22
 138,300 25.47 26.60 25.47 800 2,000 -0.0
31/03/2022
26.60
 151,900 26.51 26.60 26.32 400 0 0.0
30/03/2022
26.51
 888,100 27.45 27.64 26.51 1,000 0 0.0
29/03/2022
27.64
 51,200 28.30 28.30 27.35 0 0 0
28/03/2022
27.45
 2,167,100 27.83 28.77 27.45 3,100 0 0.1
25/03/2022
27.17
 739,100 28.77 28.77 26.41 500 0 0.0
24/03/2022
26.32
 77,900 26.41 27.26 26.03 500 0 0.0
23/03/2022
26.41
 44,900 26.41 26.51 25.94 0 0 0
22/03/2022
26.51
 64,000 26.51 26.51 26.41 0 0 0
21/03/2022
26.51
 19,900 26.51 26.69 26.41 0 0 0
18/03/2022
26.41
 20,300 26.51 26.69 26.41 200 0 0.0
17/03/2022
26.51
 36,200 26.60 26.60 26.51 0 0 0
16/03/2022
26.88
 2,300 26.60 26.98 26.51 0 0 0
15/03/2022
26.51
 30,100 26.22 26.88 26.22 0 0 0
14/03/2022
26.79
 19,700 26.88 26.98 26.22 0 0 0
11/03/2022
26.98
 6,600 27.26 27.35 26.98 0 0 0
10/03/2022
27.35
 26,700 26.41 27.35 26.41 0 0 0
09/03/2022
27.07
 14,700 26.69 27.07 26.51 0 0 0
08/03/2022
26.98
 43,500 26.88 28.30 26.79 500 0 0.0
07/03/2022
26.88
 74,300 26.41 26.88 26.41 0 0 0
04/03/2022
26.69
 6,700 26.51 26.69 26.41 0 0 0
03/03/2022
26.51
 30,700 26.51 26.60 26.41 0 0 0
02/03/2022
26.60
 74,800 26.51 26.60 26.51 0 0 0
01/03/2022
26.69
 28,900 26.60 26.69 26.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |