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)
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
26/11/2021
26.76
 174,700 27.57 27.57 26.21 0 0 0
25/11/2021
27.75
 87,600 28.38 28.38 27.57 500 0 0.0
24/11/2021
28.29
 71,838 27.57 29.29 27.57 0 1,000 -0.0
23/11/2021
28.02
 71,300 28.38 28.38 27.12 500 0 0.0
22/11/2021
28.47
 69,100 29.38 30.28 28.02 1,200 100 0.0
19/11/2021
29.65
 285,065 29.38 30.55 28.47 0 500 -0.0
18/11/2021
28.66
 485,900 27.03 29.74 22.51 1,200 0 0.0
17/11/2021
26.40
 77,700 26.40 26.76 22.51 500 0 0.0
16/11/2021
26.21
 50,400 26.85 26.85 26.12 600 0 0.0
15/11/2021
26.76
 177,232 25.76 27.12 25.76 100 0 0.0
12/11/2021
25.76
 42,000 25.04 26.58 25.04 0 0 0
11/11/2021
24.86
 61,100 24.77 25.67 24.59 1,000 0 0.0
10/11/2021
24.86
 20,000 24.86 25.22 24.50 0 0 0
09/11/2021
25.04
 19,000 25.13 25.22 24.50 0 0 0
08/11/2021
25.13
 15,300 24.50 25.31 24.50 0 0 0
05/11/2021
25.31
 74,333 24.41 25.31 23.96 0 0 0
04/11/2021
24.41
 60,200 24.50 24.50 24.05 0 0 0
03/11/2021
25.13
 40,500 25.31 25.40 24.41 0 0 0
02/11/2021
25.31
 27,700 26.12 26.12 25.13 0 0 0
01/11/2021
26.12
 71,200 26.76 26.85 22.78 0 0 0
29/10/2021
25.94
 200,740 25.76 27.12 25.76 0 0 0
28/10/2021
25.40
 232,837 22.42 25.40 22.24 0 0 0
27/10/2021
22.15
 7,500 22.24 22.24 22.15 0 0 0
26/10/2021
22.15
 9,700 22.15 22.51 22.15 0 0 0
25/10/2021
22.42
 2,700 22.24 22.60 22.24 0 0 0
22/10/2021
22.87
 9,200 22.60 22.96 21.70 0 0 0
21/10/2021
22.42
 5,100 21.88 22.42 21.88 0 0 0
20/10/2021
21.88
 7,400 21.79 21.97 21.70 0 0 0
19/10/2021
22.06
 5,601 22.15 22.51 21.97 0 0 0
18/10/2021
22.06
 8,700 22.51 25.22 22.06 0 0 0
15/10/2021
22.06
 1,500 22.15 22.15 22.06 0 0 0
14/10/2021
22.15
 6,540 22.33 22.51 21.70 0 0 0
13/10/2021
21.70
 7,300 21.24 21.70 21.24 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |