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

10.90
-0.20
(-1.80%)
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
(2026-02-11) 		-0.60 -5.22% 13,400 0 0
10.50
11.80
10.90
2 tháng
(2026-01-12) 		-0.60 -5.22% 36,800 0 0
10.50
12.10
10.90
3 tháng
(2025-12-15) 		-2.90 -21.01% 48,200 0 0
10.50
13.80
10.90
6 tháng
(2025-09-15) 		-1.56 -12.51% 81,600 -900 -0.0
10.50
13.80
10.90
12 tháng
(2025-03-18) 		-3 -21.56% 595,400 100 -0
10.50
14.28
10.90
24 tháng
(2024-03-25) 		-2.03 -15.70% 1,498,492 800 0.0
10.50
16.29
10.90
36 tháng
(2023-03-29) 		-5.10 -31.88% 2,832,740 800 0.1
10.50
19.34
10.90
60 tháng
(2021-09-14) 		-16.04 -59.54% 17,008,896 1,800 0.3
10.50
29.65
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
22.60
 2,000 22.60 22.60 22.60 0 0 0
29/07/2022
22.69
 5,000 22.42 22.96 22.42 0 0 0
28/07/2022
22.42
 39,800 22.15 23.05 18.98 0 1,000 -0.0
27/07/2022
21.97
 1,000 21.97 21.97 21.97 0 500 -0.0
26/07/2022
21.88
 16,100 20.79 22.51 20.79 0 0 0
25/07/2022
20.79
 2,100 20.70 20.79 20.70 0 0 0
22/07/2022
20.79
 21,700 19.89 20.79 18.98 0 0 0
21/07/2022
21.70
 2,500 19.34 21.88 18.17 0 0 0
20/07/2022
20.25
 13,000 18.71 20.25 18.71 0 0 0
19/07/2022
18.62
 52,600 17.18 18.98 17.18 0 500 -0.0
18/07/2022
17.18
 2,000 17.18 17.18 17.18 0 0 0
15/07/2022
17.27
 3,100 17.18 17.36 17.18 0 0 0
14/07/2022
16.90
 500 16.90 16.90 16.90 0 0 0
13/07/2022
17.81
 8,300 17.18 17.81 17.18 0 500 -0.0
12/07/2022
17.63
 3,200 17.54 17.63 16.45 0 1,000 -0.0
11/07/2022
17.72
 3,200 16.36 17.72 16.27 0 0 0
08/07/2022
17.63
 2,400 17.72 17.72 17.63 0 0 0
07/07/2022
17.72
 11,000 17.72 17.72 17.72 0 0 0
06/07/2022
17.72
 0 17.72 17.72 17.72 0 0 0
05/07/2022
17.90
 10,100 17.45 17.99 17.36 0 0 0
04/07/2022
17.90
 27,100 17.36 18.08 17.36 0 0 0
01/07/2022
17.81
 20,200 17.99 18.08 17.63 0 0 0
30/06/2022
17.72
 1,400 18.17 18.17 17.72 0 0 0
29/06/2022
18.26
 8,800 18.17 18.35 18.17 0 0 0
28/06/2022
18.53
 20,500 18.44 18.53 18.35 0 0 0
27/06/2022
18.26
 800 18.26 18.26 18.26 100 0 0.0
24/06/2022
18.35
 0 18.35 18.35 18.35 0 0 0
23/06/2022
18.35
 5,500 18.26 18.35 17.99 100 0 0.0
22/06/2022
18.08
 0 18.08 18.08 18.08 0 0 0
21/06/2022
18.08
 1,000 18.08 18.08 18.08 0 0 0
20/06/2022
18.08
 31,600 18.98 18.98 18.08 0 0 0
17/06/2022
19.25
 10,200 18.98 19.25 18.98 0 0 0
16/06/2022
20.34
 8,100 20.25 20.34 20.25 1,300 0 0.0
15/06/2022
18.98
 5,500 20.34 20.34 18.98 0 0 0
14/06/2022
19.25
 1,504 19.25 19.89 19.25 500 0 0.0
13/06/2022
19.34
 10,200 19.34 19.34 19.16 0 0 0
10/06/2022
19.89
 1,700 18.98 19.89 18.98 0 0 0
09/06/2022
20.70
 10,000 20.34 20.70 20.34 0 0 0
08/06/2022
20.34
 24,100 20.43 20.79 18.08 300 0 0.0
07/06/2022
20.07
 25,100 20.61 20.79 20.07 0 0 0
06/06/2022
20.52
 4,500 20.52 20.52 20.52 0 0 0
03/06/2022
20.43
 4,000 20.43 20.43 20.43 0 0 0
02/06/2022
20.34
 9,100 20.34 20.34 20.34 0 0 0
01/06/2022
20.79
 10,600 21.06 21.06 20.70 400 0 0.0
31/05/2022
21.60
 7,600 21.24 21.60 20.43 0 0 0
30/05/2022
20.79
 6,600 20.79 20.79 20.61 300 0 0.0
27/05/2022
20.79
 3,100 20.79 20.79 20.70 0 0 0
26/05/2022
20.79
 9,400 21.51 22.51 20.79 600 0 0.0
25/05/2022
21.24
 2,100 20.88 21.24 20.88 100 0 0.0
24/05/2022
20.70
 18,200 21.51 21.51 20.70 0 0 0
23/05/2022
19.16
 3,100 23.41 23.41 19.16 0 0 0
20/05/2022
21.24
 6,100 21.24 21.24 21.24 300 0 0.0
19/05/2022
22.06
 0 22.06 22.06 22.06 0 0 0
18/05/2022
22.06
 4,100 22.51 22.51 21.70 0 0 0
17/05/2022
20.79
 13,900 18.17 20.79 18.17 0 0 0
16/05/2022
20.70
 0 20.70 20.70 20.70 0 0 0
13/05/2022
21.70
 72,700 20.97 21.70 19.89 0 27,000 -0.6
12/05/2022
22.15
 700 21.51 23.86 21.51 0 0 0
11/05/2022
21.24
 6,800 21.24 21.70 21.24 0 0 0
10/05/2022
21.70
 53,100 20.79 21.70 20.79 0 0 0
09/05/2022
20.52
 40,700 21.79 21.79 20.34 0 1,000 -0.0
06/05/2022
21.88
 28,600 21.88 22.06 21.88 0 500 -0.0
05/05/2022
22.15
 21,900 22.15 22.15 22.15 0 0 0
04/05/2022
22.15
 4,300 22.15 22.15 22.15 0 0 0
29/04/2022
21.70
 31,600 21.70 22.42 21.70 0 0 0
28/04/2022
21.70
 63,700 21.88 22.15 21.70 0 0 0
27/04/2022
21.88
 24,900 21.88 22.15 21.42 0 0 0
26/04/2022
22.69
 11,200 22.69 22.69 19.89 0 0 0
25/04/2022
21.70
 5,400 23.50 23.50 21.51 0 0 0
22/04/2022
21.33
 14,100 22.06 22.06 21.33 0 0 0
21/04/2022
22.51
 36,600 22.60 23.41 22.51 0 0 0
20/04/2022
23.41
 21,600 23.32 23.50 23.32 0 2,500 -0.1
19/04/2022
23.50
 67,400 25.31 25.31 23.50 0 0 0
18/04/2022
23.50
 13,300 24.41 24.41 23.50 0 0 0
15/04/2022
24.41
 25,100 24.59 24.59 24.41 0 0 0
14/04/2022
24.59
 12,500 24.59 24.59 24.59 0 1,000 -0.0
13/04/2022
24.77
 53,100 24.41 24.86 24.41 0 2,300 -0.1
12/04/2022
24.68
 57,800 24.86 24.95 24.68 0 0 0
08/04/2022
24.95
 35,000 25.04 25.04 24.59 5,000 0 0.1
07/04/2022
25.22
 110,100 24.95 25.31 24.41 4,800 0 0.1
06/04/2022
24.95
 63,100 24.95 25.22 24.86 6,500 0 0.2
05/04/2022
25.22
 30,400 25.13 25.31 21.60 0 0 0
04/04/2022
25.31
 83,800 25.49 25.49 25.22 11,000 0 0.3
01/04/2022
25.13
 138,300 24.41 25.49 24.41 800 2,000 -0.0
31/03/2022
25.49
 151,900 25.40 25.49 25.22 400 0 0.0
30/03/2022
25.40
 888,100 26.31 26.49 25.40 1,000 0 0.0
29/03/2022
26.49
 51,200 27.12 27.12 26.21 0 0 0
28/03/2022
26.31
 2,167,100 26.67 27.57 26.31 3,100 0 0.1
25/03/2022
26.03
 739,100 27.57 27.57 25.31 500 0 0.0
24/03/2022
25.22
 77,900 25.31 26.12 24.95 500 0 0.0
23/03/2022
25.31
 44,900 25.31 25.40 24.86 0 0 0
22/03/2022
25.40
 64,000 25.40 25.40 25.31 0 0 0
21/03/2022
25.40
 19,900 25.40 25.58 25.31 0 0 0
18/03/2022
25.31
 20,300 25.40 25.58 25.31 200 0 0.0
17/03/2022
25.40
 36,200 25.49 25.49 25.40 0 0 0
16/03/2022
25.76
 2,300 25.49 25.85 25.40 0 0 0
15/03/2022
25.40
 30,100 25.13 25.76 25.13 0 0 0
14/03/2022
25.67
 19,700 25.76 25.85 25.13 0 0 0
11/03/2022
25.85
 6,600 26.12 26.21 25.85 0 0 0
10/03/2022
26.21
 26,700 25.31 26.21 25.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |