CTCP Xuất nhập khẩu Sa Giang (sgc)

81.40
-3.10
(-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
(2025-11-05) 		-6 -6.63% 121,600 17,900 1.5
79.10
92
81.40
2 tháng
(2025-10-06) 		-19.50 -18.75% 165,200 30,800 2.7
79.10
113.80
81.40
3 tháng
(2025-09-08) 		-20.62 -19.62% 219,600 47,300 4.5
79.10
113.80
81.40
6 tháng
(2025-06-09) 		-16.76 -16.55% 378,100 68,100 6.6
79.10
113.94
81.40
12 tháng
(2024-12-10) 		-37.37 -30.66% 907,753 49,928 5.6
79.10
148.52
81.40
24 tháng
(2023-12-18) 		14.86 21.34% 1,530,508 61,229 6.8
56.97
148.52
81.40
36 tháng
(2022-12-21) 		-3.66 -4.15% 1,551,592 61,351 6.8
50.09
148.52
81.40
60 tháng
(2020-12-31) 		-4.45 -5.01% 1,922,989 60,664 6.8
49.12
148.52
81.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
76.24
 0 76.24 76.24 76.24 0 0 0
21/09/2018
76.24
 0 76.24 76.24 76.24 0 0 0
20/09/2018
76.24
 0 76.24 76.24 76.24 0 0 0
19/09/2018
76.24
 1 76.24 76.24 76.24 0 0 0
18/09/2018
76.24
 0 76.24 76.24 76.24 0 0 0
17/09/2018
76.24
 0 76.24 76.24 76.24 0 0 0
14/09/2018
76.24
 600 76.24 76.24 76.24 0 600 -0.1
13/09/2018
76.24
 200 76.69 76.69 76.24 0 0 0
12/09/2018
76.69
 200 77.14 77.14 76.69 0 0 0
11/09/2018
77.14
 600 77.14 77.14 77.14 0 600 -0.1
10/09/2018
77.14
 324 78.03 78.03 77.14 0 0 0
07/09/2018
78.03
 0 78.03 78.03 78.03 0 0 0
06/09/2018
78.03
 0 78.03 78.03 78.03 0 0 0
05/09/2018
78.03
 0 78.03 78.03 78.03 0 0 0
04/09/2018
78.03
 10 78.03 78.03 78.03 0 0 0
31/08/2018
78.03
 0 78.03 78.03 78.03 0 0 0
30/08/2018
78.03
 150 78.48 78.48 78.03 0 0 0
29/08/2018
78.48
 120 79.83 79.83 78.48 0 0 0
28/08/2018
79.83
 3,062 79.83 79.83 79.83 0 0 0
27/08/2018
79.83
 5,137 80.73 80.73 79.83 0 0 0
24/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
23/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
22/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
21/08/2018
80.73
 1,044 80.73 80.73 80.73 0 0 0
20/08/2018
80.73
 1,008 80.73 80.73 80.73 0 0 0
17/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
16/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
15/08/2018
80.73
 500 80.73 80.73 80.73 0 0 0
14/08/2018
80.73
 92 80.73 80.73 80.73 0 0 0
13/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
10/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
09/08/2018
80.73
 400 80.73 80.73 80.73 0 0 0
08/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
07/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
06/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
03/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
02/08/2018
80.73
 0 80.73 80.73 80.73 0 0 0
01/08/2018
80.73
 300 80.73 80.73 80.73 0 0 0
31/07/2018
80.73
 1 80.73 80.73 80.73 0 0 0
30/07/2018
80.73
 0 80.73 80.73 80.73 0 0 0
27/07/2018
80.73
 0 80.73 80.73 80.73 0 0 0
26/07/2018
80.73
 0 80.73 80.73 80.73 0 0 0
25/07/2018
80.73
 8 80.73 80.73 80.73 0 0 0
24/07/2018
80.73
 1 80.73 80.73 80.73 0 0 0
23/07/2018
80.73
 0 80.73 80.73 80.73 0 0 0
20/07/2018
80.73
 1,040 80.73 80.73 80.73 0 0 0
19/07/2018
80.73
 300 80.73 80.73 80.73 0 0 0
18/07/2018
80.73
 0 80.73 80.73 80.73 0 0 0
17/07/2018
80.73
 0 80.73 80.73 80.73 0 0 0
16/07/2018
80.73
 0 80.73 80.73 80.73 0 0 0
13/07/2018
80.73
 0 80.73 80.73 80.73 0 0 0
12/07/2018
80.73
 4,620 75.34 80.73 80.73 0 0 0
11/07/2018
75.34
 100 69.07 75.34 75.34 0 0 0
10/07/2018
69.07
 0 69.07 69.07 69.07 0 0 0
09/07/2018
69.07
 400 62.79 69.07 69.07 0 0 0
06/07/2018
62.79
 0 62.79 62.79 62.79 0 0 0
05/07/2018
62.79
 1,200 67.27 67.27 62.79 0 0 0
04/07/2018
67.27
 0 67.27 67.27 67.27 0 0 0
03/07/2018
67.27
 0 67.27 67.27 67.27 0 0 0
02/07/2018
67.27
 0 67.27 67.27 67.27 0 0 0
29/06/2018
67.27
 1 67.27 67.27 67.27 0 0 0
28/06/2018
67.27
 0 67.27 67.27 67.27 0 0 0
27/06/2018
67.27
 0 67.27 67.27 67.27 0 0 0
26/06/2018
67.27
 0 67.27 67.27 67.27 0 0 0
25/06/2018
67.27
 0 67.27 67.27 67.27 0 0 0
22/06/2018
67.27
 0 67.27 67.27 67.27 0 0 0
21/06/2018
67.27
 0 67.27 67.27 67.27 0 0 0
20/06/2018
67.27
 2,000 62.79 67.27 67.27 0 0 0
19/06/2018
62.79
 600 65.57 65.57 62.79 0 0 0
18/06/2018
65.57
 0 65.57 65.57 65.57 0 0 0
15/06/2018
65.57
 0 65.57 65.57 65.57 0 0 0
14/06/2018
65.57
 0 65.57 65.57 65.57 0 0 0
13/06/2018
65.57
 155 63.68 65.57 65.57 0 0 0
12/06/2018
63.68
 0 63.68 63.68 63.68 0 0 0
11/06/2018
63.68
 0 63.68 63.68 63.68 0 0 0
08/06/2018
63.68
 0 63.68 63.68 63.68 0 0 0
07/06/2018
63.68
 4 63.68 63.68 63.68 0 0 0
06/06/2018
63.68
 1,444 62.88 69.15 63.68 0 0 0
05/06/2018
62.88
 1,806 57.23 62.88 51.57 0 0 0
04/06/2018
57.23
 13,000 54.00 57.23 53.91 0 0 0
01/06/2018
54.00
 1,560 49.15 54.00 54.00 0 0 0
31/05/2018
49.15
 600 46.64 49.15 49.15 0 0 0
30/05/2018
46.64
 0 46.64 46.64 46.64 0 0 0
29/05/2018
46.64
 0 46.64 46.64 46.64 0 0 0
28/05/2018
46.64
 0 46.64 46.64 46.64 0 0 0
25/05/2018
46.64
 51,000 50.32 50.32 46.64 0 0 0
24/05/2018
50.32
 18,400 50.23 55.25 49.33 0 100 -0.0
23/05/2018
50.23
 100 55.61 55.61 50.23 0 0 0
22/05/2018
55.61
 85 55.61 55.61 55.61 0 0 0
21/05/2018
55.61
 0 55.61 55.61 55.61 0 0 0
18/05/2018
55.61
 100 61.62 61.62 55.61 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
61.62
 200 68.44 68.44 61.62 0 0 0
16/05/2018
68.44
 100 76.00 76.00 68.44 0 0 0
15/05/2018
76.00
 100 84.45 84.45 76.00 0 0 0
14/05/2018
84.45
 0 84.45 84.45 84.45 0 0 0
11/05/2018
84.45
 100 77.41 84.45 84.45 0 0 0
10/05/2018
77.41
 7,200 77.41 77.41 75.65 0 0 0
09/05/2018
77.41
 700 84.45 84.45 77.41 0 0 0
08/05/2018
84.45
 0 84.45 84.45 84.45 0 0 0
07/05/2018
84.45
 0 84.45 84.45 84.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |