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

13.80
0.60
(4.55%)
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
(2024-04-19) 		-0.80 -5.71% 90,504 0 0
13
15.70
13.20
2 tháng
(2024-03-19) 		-1.30 -8.97% 133,705 0 0
13
15.70
13.20
3 tháng
(2024-02-19) 		-2.20 -14.29% 183,705 0 0
13
15.70
13.20
6 tháng
(2023-11-20) 		-0.70 -5.04% 711,606 0 0
13
16
13.20
12 tháng
(2023-05-24) 		-5.69 -30.12% 1,282,782 -13,000 -0.2
13
18.89
13.20
24 tháng
(2022-05-30) 		-9.31 -41.36% 2,923,920 -1,000 0.0
13
24.96
13.20
36 tháng
(2021-09-14) 		-15.97 -54.74% 15,624,509 1,000 0.3
13
32.10
13.20
60 tháng
(2021-09-14) 		-15.97 -54.74% 15,624,509 1,000 0.3
13
32.10
13.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
15.80
-0.10
 10,201 15.80 15.80 15.80 0 0 0
#102 14/12/2023
15.90
0.40
 11,500 15.50 15.90 15.50 0 0 0
#103 13/12/2023
15.50
0
 1,200 15.50 15.50 15.30 0 0 0
#104 12/12/2023
15.50
0
 10,900 15.50 15.50 15.30 0 0 0
#105 11/12/2023
15.50
-0.30
 21,400 15.70 15.70 15.50 0 0 0
#106 08/12/2023
15.80
0.10
 22,900 15.80 15.90 15.70 0 0 0
#107 07/12/2023
15.70
0.10
 21,400 15.80 15.80 15.60 0 0 0
#108 06/12/2023
15.60
0.50
 31,800 15.50 15.60 15.40 0 0 0
#109 05/12/2023
15.10
0
 72,700 15.10 15.50 15.10 0 0 0
#110 04/12/2023
15.10
0.60
 61,300 14.70 16 14.60 0 0 0
#111 01/12/2023
14.50
0
 32,400 14.50 14.50 14.40 0 0 0
#112 30/11/2023
14.50
0.40
 51,600 14.30 14.50 14.20 0 0 0
#113 29/11/2023
14.10
-0.20
 7,000 14.30 14.30 14.10 0 0 0
#114 28/11/2023
14.30
-0.20
 16,000 14.50 14.50 12.30 0 0 0
#115 27/11/2023
14.50
0.10
 900 13.50 14.50 12.30 0 0 0
#116 24/11/2023
14.40
0.50
 100 14.40 14.40 14.40 0 0 0
#117 23/11/2023
13.90
-0.50
 600 13.90 13.90 13.90 0 0 0
#118 22/11/2023
14.40
0.40
 100 14.40 14.40 14.40 0 0 0
#119 21/11/2023
14
0.10
 1,000 14.10 14.10 14 0 0 0
#120 20/11/2023
13.90
-0.10
 2,000 13.90 13.90 13.90 0 0 0
#121 17/11/2023
14
0
 2,800 14 14 14 0 0 0
#122 16/11/2023
14
0
 3,000 14 14 14 0 0 0
#123 15/11/2023
14
-0.50
 1,441 14 14 14 0 0 0
#124 14/11/2023
14.50
0.60
 15,800 14.30 14.50 14.30 0 0 0
#125 13/11/2023
13.90
0
 0 14.10 14.10 14.10 0 0 0
#126 10/11/2023
13.90
-0.30
 6,500 14.20 14.20 13.90 0 2,700 -0.0
#127 09/11/2023
14.20
-0.30
 5,000 14.20 14.20 14.20 0 3,000 -0.0
#128 08/11/2023
14.50
0.40
 5,400 14.10 14.50 14.10 0 0 0
#129 07/11/2023
14.10
-0.20
 1,200 14.10 14.10 14.10 0 0 0
#130 06/11/2023
14.30
-0.20
 3,600 14 14.30 14 0 0 0
#131 03/11/2023
14.50
-0.10
 15,300 12.60 14.50 12.50 0 0 0
#132 02/11/2023
14.60
-0.10
 33,800 14.70 14.70 14.50 0 3,000 -0.0
#133 01/11/2023
14.70
0.60
 100 14.70 14.70 14.70 0 0 0
#134 31/10/2023
14.10
0
 500 14.50 14.50 14.10 0 0 0
#135 30/10/2023
14.10
0.10
 200 14.10 14.10 14.10 0 0 0
#136 27/10/2023
14
0
 700 14.20 14.20 14 0 0 0
#137 26/10/2023
14
-0.10
 2,200 14 14 13.90 0 0 0
#138 25/10/2023
14.10
0
 2,300 14.50 14.50 14.10 0 0 0
#139 24/10/2023
14.10
0.20
 0 13.90 13.90 13.90 0 0 0
#140 23/10/2023
13.90
0.10
 0 13.90 13.90 13.90 0 0 0
#141 20/10/2023
13.80
-0.10
 2,300 14.58 14.97 13.80 0 0 0
#142 19/10/2023
13.90
0
 1,000 13.90 13.90 13.90 0 0 0
#143 18/10/2023
13.90
-0.10
 4,000 13.90 13.90 13.90 0 0 0
#144 17/10/2023
14.00
0
 0 14.00 14.00 14.00 0 0 0
#145 16/10/2023
14.00
-0.20
 2,000 13.90 14.00 13.90 0 0 0
#146 13/10/2023
14.19
0.49
 5,200 14.00 14.19 14.00 0 0 0
#147 12/10/2023
13.70
-0.69
 5,100 14.39 14.39 13.70 0 0 0
#148 11/10/2023
14.39
0
 5,500 14.39 14.39 14.39 0 0 0
#149 10/10/2023
14.39
0.49
 2,300 14.68 14.68 14.39 0 0 0
#150 09/10/2023
13.90
-0.59
 7,000 14.49 14.49 13.90 0 0 0
#151 06/10/2023
14.49
-0.69
 5,200 14.97 14.97 14.19 0 0 0
#152 05/10/2023
15.17
-0.39
 400 15.17 15.17 14.49 0 0 0
#153 04/10/2023
15.56
1.17
 100 15.56 15.56 15.56 0 0 0
#154 03/10/2023
14.39
-0.20
 5,100 14.58 14.58 14.29 0 0 0
#155 02/10/2023
14.58
0
 2,100 15.17 15.17 14.58 0 2,000 -0.0
#156 29/09/2023
14.58
-0.29
 3,000 15.17 15.17 14.58 0 2,000 -0.0
#157 28/09/2023
14.88
0
 1,700 15.07 15.95 14.88 0 0 0
#158 27/09/2023
14.88
0.20
 300 14.78 14.88 14.78 0 0 0
#159 26/09/2023
14.68
-1.17
 700 14.97 16.05 14.68 0 0 0
#160 25/09/2023
15.86
1.37
 2,900 13.90 15.86 13.70 0 0 0
#161 22/09/2023
14.49
-0.20
 4,200 14.68 14.68 14.49 0 0 0
#162 21/09/2023
14.68
-0.10
 4,100 14.68 14.78 14.58 0 0 0
#163 20/09/2023
14.78
0.10
 3,200 14.68 14.78 14.68 0 0 0
#164 19/09/2023
14.68
0.29
 2,000 14.49 14.78 14.49 0 0 0
#165 18/09/2023
14.39
-0.39
 1,700 14.58 14.58 14.39 0 0 0
#166 15/09/2023
14.78
0
 0 14.78 14.78 14.78 0 0 0
#167 14/09/2023
14.78
0
 13,500 14.78 14.88 14.78 0 0 0
#168 13/09/2023
14.78
-0.20
 1,100 14.78 14.78 14.78 0 0 0
#169 12/09/2023
14.97
0.69
 7,600 14.68 14.97 14.68 0 0 0
#170 11/09/2023
14.29
-0.49
 5,700 14.29 14.49 14.19 0 0 0
#171 08/09/2023
14.78
0.10
 0 14.78 14.78 14.78 0 0 0
#172 07/09/2023
14.68
0
 300 14.78 14.78 14.68 0 0 0
#173 06/09/2023
14.68
0
 9,800 14.68 14.88 14.68 0 0 0
#174 05/09/2023
14.68
0
 12,200 14.68 14.68 14.29 0 0 0
#175 31/08/2023
14.68
-0.10
 4,500 14.58 14.68 14.58 0 0 0
#176 30/08/2023
14.78
0
 5,200 14.68 14.78 14.68 0 0 0
#177 29/08/2023
14.78
0.10
 20,500 14.78 14.78 14.39 0 0 0
#178 28/08/2023
14.68
0
 0 14.68 14.68 14.68 0 0 0
#179 25/08/2023
14.68
0.10
 300 14.78 14.78 14.68 0 0 0
#180 24/08/2023
14.58
0
 7,700 14.68 14.68 14.49 0 0 0
#181 23/08/2023
14.58
-0.10
 13,600 14.88 14.88 14.58 0 0 0
#182 22/08/2023
14.68
0
 5,600 14.78 14.78 14.58 0 0 0
#183 21/08/2023
14.68
-0.10
 2,000 14.88 14.88 14.68 0 0 0
#184 18/08/2023
14.78
0.10
 1,900 14.97 14.97 14.78 0 0 0
#185 17/08/2023
14.68
-0.49
 29,000 15.27 15.27 14.68 0 0 0
#186 16/08/2023
15.17
0.10
 400 15.27 15.27 15.17 0 0 0
#187 15/08/2023
15.07
-0.29
 10,600 15.27 15.27 14.97 0 0 0
#188 14/08/2023
15.37
0
 3,600 15.46 15.46 15.07 0 0 0
#189 11/08/2023
15.37
-0.10
 99,100 15.17 15.46 14.68 0 0 0
#190 10/08/2023
15.46
-0.10
 300 15.46 15.46 15.46 0 0 0
#191 09/08/2023
15.56
0.20
 1,200 15.56 15.56 15.46 0 0 0
#192 08/08/2023
15.37
-0.10
 2,500 15.37 15.37 15.37 0 0 0
#193 07/08/2023
15.46
-0.10
 500 15.27 16.93 15.27 0 0 0
#194 04/08/2023
15.56
0.78
 2,700 15.37 15.56 15.37 0 0 0
#195 03/08/2023
14.78
-0.39
 2,400 15.95 15.95 14.78 0 0 0
#196 02/08/2023
15.17
-0.39
 1,000 15.56 15.56 15.17 0 0 0
#197 01/08/2023
15.56
0.10
 5,100 15.46 15.56 14.00 0 0 0
#198 31/07/2023
15.46
0.20
 4,600 16.15 16.15 15.46 0 0 0
#199 28/07/2023
15.27
-0.39
 1,800 15.27 15.86 15.27 0 0 0
#200 27/07/2023
15.66
0
 1,110 15.66 15.66 15.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc