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

11.30
0.40
(3.67%)
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
(2026-05-13) 		0.40 3.81% 6,900 200 0
9.70
11.40
10.90
2 tháng
(2026-04-13) 		0.20 1.87% 10,000 200 0
9.70
11.40
10.90
3 tháng
(2026-03-16) 		0.40 3.81% 14,400 200 0
9.70
11.40
10.90
6 tháng
(2025-12-15) 		-2.90 -21.01% 62,700 200 0
9.70
13.80
10.90
12 tháng
(2025-06-17) 		-1.56 -12.51% 427,400 200 -0
9.70
13.80
10.90
24 tháng
(2024-06-24) 		-2.68 -19.72% 1,184,250 -500 -0.0
9.70
16.29
10.90
36 tháng
(2023-06-28) 		-4.47 -29.07% 2,657,159 -27,000 -0.4
9.70
16.29
10.90
60 tháng
(2021-09-14) 		-16.04 -59.54% 17,023,396 2,000 0.3
9.70
29.65
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |