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

10.50
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
(2026-03-31) 		-0.30 -2.78% 3,000 0 0
10.20
11.30
10.50
2 tháng
(2026-03-02) 		-0.90 -7.89% 11,000 0 0
10.10
11.40
10.50
3 tháng
(2026-01-30) 		-0.50 -4.55% 27,700 0 0
10.10
11.80
10.50
6 tháng
(2025-11-03) 		-1.96 -15.72% 60,100 0 0
10.10
13.80
10.50
12 tháng
(2025-05-05) 		-2.15 -17% 508,800 100 -0
10.10
13.80
10.50
24 tháng
(2024-05-10) 		-2.06 -16.41% 1,394,587 800 0.0
10.10
16.29
10.50
36 tháng
(2023-05-16) 		-7.49 -41.63% 2,687,969 800 0.1
10.10
17.99
10.50
60 tháng
(2021-09-14) 		-16.44 -61.02% 17,015,796 1,800 0.3
10.10
29.65
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
25.94
 14,700 25.58 25.94 25.40 0 0 0
08/03/2022
25.85
 43,500 25.76 27.12 25.67 500 0 0.0
07/03/2022
25.76
 74,300 25.31 25.76 25.31 0 0 0
04/03/2022
25.58
 6,700 25.40 25.58 25.31 0 0 0
03/03/2022
25.40
 30,700 25.40 25.49 25.31 0 0 0
02/03/2022
25.49
 74,800 25.40 25.49 25.40 0 0 0
01/03/2022
25.58
 28,900 25.49 25.58 25.31 0 0 0
28/02/2022
25.40
 71,500 25.31 25.40 24.95 0 0 0
25/02/2022
25.31
 96,100 25.13 25.31 24.95 0 0 0
24/02/2022
25.04
 47,400 25.31 25.31 25.04 0 0 0
23/02/2022
25.40
 14,900 25.40 25.40 25.31 300 0 0.0
22/02/2022
24.86
 39,300 25.49 25.49 24.68 0 0 0
21/02/2022
25.49
 55,500 25.31 25.49 25.04 0 0 0
18/02/2022
25.31
 14,203 25.31 25.40 25.31 0 0 0
17/02/2022
25.31
 54,200 25.31 25.76 25.31 200 0 0.0
16/02/2022
25.22
 17,800 25.04 25.31 24.77 0 0 0
15/02/2022
25.04
 12,814 24.95 25.13 24.68 0 0 0
14/02/2022
24.59
 20,900 24.86 24.95 24.59 0 0 0
11/02/2022
25.31
 12,700 25.31 25.31 24.86 0 0 0
10/02/2022
25.31
 9,500 25.31 25.31 24.68 0 0 0
09/02/2022
25.31
 48,300 25.31 25.31 24.50 0 0 0
08/02/2022
25.31
 23,400 25.76 25.76 25.13 0 0 0
07/02/2022
25.13
 800 28.02 28.02 25.13 0 0 0
28/01/2022
24.86
 20,900 24.86 25.22 24.86 0 0 0
27/01/2022
24.50
 21,300 24.68 24.68 24.23 0 0 0
26/01/2022
24.86
 33,900 24.68 24.86 24.68 0 0 0
25/01/2022
24.77
 54,400 24.68 24.86 24.41 0 0 0
24/01/2022
24.59
 54,200 24.77 24.77 24.59 0 1,000 -0.0
21/01/2022
24.68
 17,000 25.22 25.22 24.68 0 0 0
20/01/2022
24.95
 19,800 24.50 24.95 24.50 0 0 0
19/01/2022
24.59
 9,500 24.32 24.77 24.32 0 0 0
18/01/2022
24.41
 87,900 24.05 24.41 23.50 0 0 0
17/01/2022
23.96
 104,200 24.68 24.68 23.50 0 2,000 -0.1
14/01/2022
24.59
 29,600 24.41 24.86 24.05 0 0 0
13/01/2022
24.68
 39,600 25.31 25.31 24.68 0 0 0
12/01/2022
25.13
 36,600 24.86 25.13 24.68 0 1,000 -0.0
11/01/2022
24.95
 48,100 25.04 25.31 24.95 0 0 0
10/01/2022
25.04
 56,700 25.31 25.31 24.95 0 0 0
07/01/2022
25.31
 70,000 25.49 25.49 25.13 300 0 0.0
06/01/2022
25.40
 23,702 25.40 25.76 25.31 0 0 0
05/01/2022
25.58
 61,052 26.49 26.49 22.60 1,100 0 0.0
04/01/2022
26.58
 70,200 27.57 27.57 26.21 0 0 0
31/12/2021
27.57
 522,000 27.03 27.57 26.03 0 0 0
30/12/2021
27.03
 187,813 25.40 27.12 25.31 1,500 0 0.0
29/12/2021
25.40
 93,600 25.40 25.67 25.13 100 0 0.0
28/12/2021
25.31
 48,200 25.40 25.58 25.31 0 0 0
27/12/2021
25.40
 54,000 25.31 25.76 25.31 0 0 0
24/12/2021
25.40
 62,500 25.40 25.49 25.31 0 0 0
23/12/2021
25.31
 107,000 25.67 25.76 25.22 0 0 0
22/12/2021
25.76
 148,000 25.31 25.76 25.22 0 2,000 -0.1
21/12/2021
25.31
 79,600 25.49 25.58 25.22 0 0 0
20/12/2021
25.49
 30,400 25.85 25.94 25.40 0 0 0
17/12/2021
26.03
 57,700 25.58 26.21 25.58 0 0 0
16/12/2021
25.31
 50,022 24.95 25.49 24.95 0 0 0
15/12/2021
25.13
 66,113 24.86 25.22 24.50 0 0 0
14/12/2021
24.86
 82,005 25.22 25.31 24.77 0 0 0
13/12/2021
25.31
 113,300 25.13 25.67 25.04 0 0 0
10/12/2021
25.22
 48,000 25.67 25.67 24.50 0 0 0
09/12/2021
24.95
 13,700 24.50 25.67 24.50 0 0 0
08/12/2021
24.59
 60,100 24.41 24.59 24.41 0 0 0
07/12/2021
24.32
 42,400 24.50 25.04 20.88 0 0 0
06/12/2021
24.23
 124,400 25.04 25.04 23.96 500 0 0.0
03/12/2021
24.95
 42,400 25.58 25.58 24.86 0 0 0
02/12/2021
25.58
 53,500 25.58 25.85 25.40 0 0 0
01/12/2021
25.58
 34,200 25.40 25.94 25.31 100 0 0.0
30/11/2021
25.49
 65,100 25.85 26.21 25.31 400 0 0.0
29/11/2021
25.58
 77,300 26.76 26.76 24.86 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |