CTCP Xuất nhập khẩu Sa Giang (sgc)

77.50
-0.50
(-0.64%)
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 0% 54,400 -3,700 -0.3
76.50
79.80
77.50
2 tháng
(2026-01-12) 		-2 -2.50% 119,700 1,800 0.2
75.40
82.90
77.50
3 tháng
(2025-12-15) 		-0.90 -1.14% 134,500 1,800 0.2
75.40
84
77.50
6 tháng
(2025-09-15) 		-29 -27.11% 349,600 47,400 4.4
75.40
113.80
77.50
12 tháng
(2025-03-18) 		-54.66 -41.21% 658,500 52,598 5.8
75.40
133.46
77.50
24 tháng
(2024-03-25) 		7.28 10.30% 1,668,732 63,929 7.1
69.74
148.52
77.50
36 tháng
(2023-03-29) 		1.37 1.79% 1,686,440 65,029 7.1
50.09
148.52
77.50
60 tháng
(2021-04-08) 		-4.26 -5.18% 2,063,701 63,255 7.0
49.12
148.52
77.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
103.60
 1,200 101 103.60 98 0 0 0
14/10/2025
102
 700 103 103 102 0 0 0
13/10/2025
104.50
 300 104.40 104.50 104.40 0 0 0
10/10/2025
104.50
 300 102.80 104.50 102.80 0 0 0
09/10/2025
104
 0 104 104 104 0 0 0
08/10/2025
104
 0 104 104 104 0 0 0
07/10/2025
104
 3,000 104 104 104 400 0 0.0
06/10/2025
104
 0 104 104 104 0 0 0
03/10/2025
104
 0 104 104 104 0 0 0
02/10/2025
104
 9,500 106.40 106.40 104 9,000 0 1.0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2025
106.90
 5,900 104.50 106.90 104.50 0 0 0
30/09/2025
107.40
 4,500 103.54 107.40 103.54 0 0 0
29/09/2025
106.81
 100 106.81 106.81 106.81 0 0 0
26/09/2025
103.54
 3,300 103.04 107.00 103.04 0 0 0
25/09/2025
103.04
 0 103.04 103.04 103.04 0 0 0
24/09/2025
103.04
 2,700 104.13 104.13 103.04 0 0 0
23/09/2025
105.81
 0 105.81 105.81 105.81 0 0 0
22/09/2025
105.81
 200 108.79 108.79 105.81 0 0 0
19/09/2025
106.71
 4,300 110.77 110.77 104.43 2,700 300 0.3
18/09/2025
104.03
 1,000 104.03 104.03 104.03 1,000 0 0.1
17/09/2025
104.03
 5,500 105.52 105.52 104.03 1,500 0 0.2
16/09/2025
105.52
 1,100 105.91 105.91 105.52 0 0 0
15/09/2025
107.00
 2,400 105.62 109.28 105.62 0 0 0
12/09/2025
105.42
 1,800 106.81 106.81 105.32 100 0 0.0
11/09/2025
105.32
 800 105.32 107.70 105.32 0 0 0
10/09/2025
105.22
 0 105.22 105.22 105.22 0 0 0
09/09/2025
105.22
 1,000 105.22 105.22 105.22 900 0 0.1
08/09/2025
105.12
 10,300 111.76 111.76 105.12 1,600 0 0.2
05/09/2025
107.90
 200 109.98 109.98 107.90 0 0 0
04/09/2025
109.88
 17,400 102.74 111.96 102.74 0 0 0
03/09/2025
102.05
 3,700 101.06 104.03 101.06 2,700 0 0.3
29/08/2025
100.07
 2,200 99.97 100.07 99.08 0 0 0
28/08/2025
99.77
 2,100 99.18 99.77 99.08 0 0 0
27/08/2025
99.08
 4,000 99.08 99.08 99.08 0 0 0
26/08/2025
98.98
 200 98.09 98.98 98.09 0 100 -0.0
25/08/2025
98.09
 6,700 99.08 99.08 97.10 3,400 700 0.3
22/08/2025
99.47
 200 97.29 99.47 97.29 0 0 0
21/08/2025
99.57
 1,700 99.77 99.77 98.09 1,500 0 0.1
20/08/2025
97.29
 6,300 100.76 100.76 97.10 1,500 0 0.1
19/08/2025
100.76
 0 100.76 100.76 100.76 0 0 0
18/08/2025
100.76
 1,500 99.28 100.76 99.08 500 0 0.1
15/08/2025
100.66
 1,100 100.66 100.66 100.66 0 0 0
14/08/2025
100.76
 1,100 100.27 100.76 100.17 0 0 0
13/08/2025
100.96
 2,200 100.27 100.96 100.07 100 0 0.0
12/08/2025
100.96
 800 99.08 100.96 99.08 0 600 -0.1
11/08/2025
100.17
 3,200 99.67 101.36 99.08 200 0 0.0
08/08/2025
101.46
 2,200 101.75 101.75 99.08 100 0 0.0
07/08/2025
101.16
 700 101.16 101.16 100.07 0 100 -0.0
06/08/2025
101.36
 2,200 99.57 101.46 99.57 0 100 -0.0
05/08/2025
101.65
 500 99.57 101.75 99.57 0 0 0
04/08/2025
101.55
 400 99.47 101.55 99.37 0 200 -0.0
01/08/2025
102.45
 1,700 100.07 102.45 99.08 200 0 0.0
31/07/2025
101.06
 500 101.36 101.36 101.06 0 0 0
30/07/2025
103.54
 600 101.16 103.54 101.06 0 0 0
29/07/2025
103.83
 1,500 104.03 104.53 101.95 100 0 0.0
28/07/2025
103.83
 800 101.36 103.83 101.26 500 0 0.1
25/07/2025
101.26
 1,500 102.05 102.05 101.46 500 0 0.1
24/07/2025
101.55
 2,900 103.54 103.54 103.24 0 100 -0.0
23/07/2025
104.53
 1,100 101.46 104.53 101.46 0 0 0
22/07/2025
109.38
 3,500 101.55 109.38 101.55 800 0 0.1
21/07/2025
102.05
 700 102.05 102.25 102.05 400 0 0.0
18/07/2025
102.45
 3,600 103.04 103.04 101.06 800 0 0.1
17/07/2025
103.34
 1,900 104.03 104.03 103.24 800 0 0.1
16/07/2025
104.03
 7,800 107.90 107.90 103.54 1,200 100 0.1
15/07/2025
105.62
 3,400 104.53 105.62 103.73 700 0 0.1
14/07/2025
104.53
 2,100 103.54 105.32 103.54 0 0 0
11/07/2025
106.90
 100 106.90 106.90 106.90 0 0 0
10/07/2025
105.91
 0 105.91 105.91 105.91 0 0 0
09/07/2025
105.91
 1,000 104.03 106.31 104.03 0 0 0
08/07/2025
105.22
 1,600 106.71 106.71 105.02 0 0 0
07/07/2025
105.91
 100 105.91 105.91 105.91 0 0 0
04/07/2025
103.93
 1,200 104.23 104.53 103.93 0 0 0
03/07/2025
104.03
 2,400 106.90 106.90 104.03 0 1,000 -0.1
02/07/2025
106.90
 300 104.13 106.90 104.13 0 0 0
01/07/2025
105.12
 9,700 106.01 106.01 105.12 0 200 -0.0
30/06/2025
113.94
 5,500 105.02 105.02 105.02 0 0 0
27/06/2025
105.22
 3,300 105.32 105.32 105.22 0 0 0
26/06/2025
104.43
 1,100 104.43 104.43 104.43 0 0 0
25/06/2025
104.43
 8,400 104.03 104.43 103.14 3,900 0 0.4
24/06/2025
105.02
 2,900 103.54 105.02 103.24 0 0 0
23/06/2025
103.44
 6,200 105.81 105.81 103.44 100 2,000 -0.2
20/06/2025
105.42
 2,700 105.02 105.52 105.02 0 0 0
19/06/2025
105.52
 4,200 105.02 105.52 105.02 1,000 0 0.1
18/06/2025
105.02
 7,400 105.52 105.81 103.73 2,000 100 0.2
17/06/2025
104.82
 0 104.82 104.82 104.82 0 0 0
16/06/2025
104.82
 2,000 103.04 104.92 102.25 1,000 0 0.1
13/06/2025
104.03
 900 103.14 103.14 102.84 0 0 0
12/06/2025
105.02
 1,900 103.04 103.04 103.04 1,500 0 0.2
11/06/2025
103.04
 1,000 103.04 103.04 103.04 500 0 0.1
10/06/2025
104.03
 200 104.03 104.03 104.03 100 0 0.0
09/06/2025
101.26
 200 101.26 101.26 101.26 0 0 0
06/06/2025
103.04
 200 103.04 103.04 103.04 0 0 0
05/06/2025
104.03
 1,900 103.04 104.03 102.15 0 0 0
04/06/2025
103.04
 1,300 103.04 104.03 103.04 300 0 0.0
03/06/2025
103.04
 100 103.04 103.04 103.04 0 0 0
02/06/2025
103.04
 3,700 101.16 103.04 100.07 0 3,400 -0.3
30/05/2025
103.04
 2,300 103.04 103.04 102.64 0 0 0
29/05/2025
103.04
 800 104.03 104.03 103.04 0 0 0
28/05/2025
104.03
 2,400 104.03 104.03 103.04 0 0 0
27/05/2025
104.03
 2,800 105.02 105.12 104.03 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |