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

12.80
0.20
(1.59%)
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
(2025-11-04) 		-0.40 -3.08% 2,500 0 0
12
13.10
12.60
2 tháng
(2025-10-06) 		0 0% 16,400 0 0
11.30
13.10
12.60
3 tháng
(2025-09-05) 		0 0% 41,700 0 -0
11.30
14.20
12.60
6 tháng
(2025-06-09) 		0.30 2.44% 364,400 0 -0
11.30
14.20
12.60
12 tháng
(2024-12-09) 		-0.80 -5.95% 893,502 100 -0
11.30
17
12.60
24 tháng
(2023-12-15) 		-2.63 -17.26% 1,678,493 800 0.0
11.30
17
12.60
36 tháng
(2022-12-20) 		-6.27 -33.21% 3,157,840 800 0.1
11.30
21.22
12.60
60 tháng
(2021-09-14) 		-15.51 -55.17% 16,958,196 1,800 0.3
11.30
30.94
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/02/2022
26.51
 71,500 26.41 26.51 26.03 0 0 0
25/02/2022
26.41
 96,100 26.22 26.41 26.03 0 0 0
24/02/2022
26.13
 47,400 26.41 26.41 26.13 0 0 0
23/02/2022
26.51
 14,900 26.51 26.51 26.41 300 0 0.0
22/02/2022
25.94
 39,300 26.60 26.60 25.75 0 0 0
21/02/2022
26.60
 55,500 26.41 26.60 26.13 0 0 0
18/02/2022
26.41
 14,203 26.41 26.51 26.41 0 0 0
17/02/2022
26.41
 54,200 26.41 26.88 26.41 200 0 0.0
16/02/2022
26.32
 17,800 26.13 26.41 25.85 0 0 0
15/02/2022
26.13
 12,814 26.03 26.22 25.75 0 0 0
14/02/2022
25.66
 20,900 25.94 26.03 25.66 0 0 0
11/02/2022
26.41
 12,700 26.41 26.41 25.94 0 0 0
10/02/2022
26.41
 9,500 26.41 26.41 25.75 0 0 0
09/02/2022
26.41
 48,300 26.41 26.41 25.56 0 0 0
08/02/2022
26.41
 23,400 26.88 26.88 26.22 0 0 0
07/02/2022
26.22
 800 29.24 29.24 26.22 0 0 0
28/01/2022
25.94
 20,900 25.94 26.32 25.94 0 0 0
27/01/2022
25.56
 21,300 25.75 25.75 25.28 0 0 0
26/01/2022
25.94
 33,900 25.75 25.94 25.75 0 0 0
25/01/2022
25.85
 54,400 25.75 25.94 25.47 0 0 0
24/01/2022
25.66
 54,200 25.85 25.85 25.66 0 1,000 -0.0
21/01/2022
25.75
 17,000 26.32 26.32 25.75 0 0 0
20/01/2022
26.03
 19,800 25.56 26.03 25.56 0 0 0
19/01/2022
25.66
 9,500 25.37 25.85 25.37 0 0 0
18/01/2022
25.47
 87,900 25.09 25.47 24.52 0 0 0
17/01/2022
25.00
 104,200 25.75 25.75 24.52 0 2,000 -0.1
14/01/2022
25.66
 29,600 25.47 25.94 25.09 0 0 0
13/01/2022
25.75
 39,600 26.41 26.41 25.75 0 0 0
12/01/2022
26.22
 36,600 25.94 26.22 25.75 0 1,000 -0.0
11/01/2022
26.03
 48,100 26.13 26.41 26.03 0 0 0
10/01/2022
26.13
 56,700 26.41 26.41 26.03 0 0 0
07/01/2022
26.41
 70,000 26.60 26.60 26.22 300 0 0.0
06/01/2022
26.51
 23,702 26.51 26.88 26.41 0 0 0
05/01/2022
26.69
 61,052 27.64 27.64 23.58 1,100 0 0.0
04/01/2022
27.73
 70,200 28.77 28.77 27.35 0 0 0
31/12/2021
28.77
 522,000 28.20 28.77 27.17 0 0 0
30/12/2021
28.20
 187,813 26.51 28.30 26.41 1,500 0 0.0
29/12/2021
26.51
 93,600 26.51 26.79 26.22 100 0 0.0
28/12/2021
26.41
 48,200 26.51 26.69 26.41 0 0 0
27/12/2021
26.51
 54,000 26.41 26.88 26.41 0 0 0
24/12/2021
26.51
 62,500 26.51 26.60 26.41 0 0 0
23/12/2021
26.41
 107,000 26.79 26.88 26.32 0 0 0
22/12/2021
26.88
 148,000 26.41 26.88 26.32 0 2,000 -0.1
21/12/2021
26.41
 79,600 26.60 26.69 26.32 0 0 0
20/12/2021
26.60
 30,400 26.98 27.07 26.51 0 0 0
17/12/2021
27.17
 57,700 26.69 27.35 26.69 0 0 0
16/12/2021
26.41
 50,022 26.03 26.60 26.03 0 0 0
15/12/2021
26.22
 66,113 25.94 26.32 25.56 0 0 0
14/12/2021
25.94
 82,005 26.32 26.41 25.85 0 0 0
13/12/2021
26.41
 113,300 26.22 26.79 26.13 0 0 0
10/12/2021
26.32
 48,000 26.79 26.79 25.56 0 0 0
09/12/2021
26.03
 13,700 25.56 26.79 25.56 0 0 0
08/12/2021
25.66
 60,100 25.47 25.66 25.47 0 0 0
07/12/2021
25.37
 42,400 25.56 26.13 21.79 0 0 0
06/12/2021
25.28
 124,400 26.13 26.13 25.00 500 0 0.0
03/12/2021
26.03
 42,400 26.69 26.69 25.94 0 0 0
02/12/2021
26.69
 53,500 26.69 26.98 26.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |