CTCP Xuất nhập khẩu Sa Giang (sgc)

80.50
-1
(-1.23%)
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
(2025-12-29) 		2.60 3.34% 46,500 -600 -0.1
75.40
84
81.50
2 tháng
(2025-12-01) 		-2.20 -2.66% 66,400 1,500 0.1
75.40
84.90
81.50
3 tháng
(2025-10-30) 		-14.50 -15.26% 195,700 23,900 2.1
75.40
95
81.50
6 tháng
(2025-08-01) 		-21.95 -21.42% 345,200 55,400 5.3
75.40
113.80
81.50
12 tháng
(2025-02-03) 		-41.86 -34.21% 622,105 49,028 5.5
75.40
148.52
81.50
24 tháng
(2024-02-15) 		15.77 24.37% 1,589,161 60,929 6.8
58.44
148.52
81.50
36 tháng
(2023-02-13) 		10.75 15.41% 1,612,604 61,931 6.9
50.09
148.52
81.50
60 tháng
(2021-02-23) 		-5.58 -6.49% 1,984,288 60,254 6.8
49.12
148.52
81.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
46.28
 11,300 46.76 51.39 43.03 0 0 0
01/09/2017
46.76
 0 46.76 46.76 46.76 0 0 0
31/08/2017
46.76
 0 46.76 46.76 46.76 0 0 0
30/08/2017
46.76
 0 46.76 46.76 46.76 0 0 0
29/08/2017
46.76
 0 46.76 46.76 46.76 0 0 0
28/08/2017
46.76
 0 46.76 46.76 46.76 0 0 0
25/08/2017
46.76
 100 51.63 51.63 46.76 0 0 0
24/08/2017
51.63
 0 51.63 51.63 51.63 0 0 0
23/08/2017
51.63
 0 51.63 51.63 51.63 0 0 0
22/08/2017
51.63
 0 51.63 51.63 51.63 0 0 0
21/08/2017
51.63
 0 51.63 51.63 51.63 0 0 0
18/08/2017
51.63
 200 51.72 56.83 51.63 0 0 0
17/08/2017
51.72
 0 51.72 51.72 51.72 0 0 0
16/08/2017
51.72
 0 51.72 51.72 51.72 0 0 0
15/08/2017
51.72
 731 55.45 60.89 51.63 0 0 0
14/08/2017
55.45
 100 50.42 55.45 55.45 0 0 0
11/08/2017
50.42
 200 50.34 55.37 50.42 0 0 0
10/08/2017
50.34
 20 50.34 50.34 50.34 0 0 0
09/08/2017
50.34
 170 50.25 50.34 50.34 0 0 0
08/08/2017
50.25
 105 50.25 50.25 50.25 0 0 0
07/08/2017
50.25
 200 50.09 55.04 50.25 0 0 0
04/08/2017
50.09
 0 50.09 50.09 50.09 0 0 0
03/08/2017
50.09
 300 50.09 55.04 50.09 0 0 0
02/08/2017
50.09
 170 50.09 50.09 50.09 0 0 0
01/08/2017
50.09
 200 49.60 54.56 50.09 0 0 0
31/07/2017
49.60
 454 48.79 53.66 49.60 0 0 0
28/07/2017
48.79
 10 48.79 48.79 48.79 0 0 0
27/07/2017
48.79
 96 48.79 48.79 48.79 0 0 0
26/07/2017
48.79
 0 48.79 48.79 48.79 0 0 0
25/07/2017
48.79
 0 48.79 48.79 48.79 0 0 0
24/07/2017
48.79
 0 48.79 48.79 48.79 0 0 0
21/07/2017
48.79
 0 48.79 48.79 48.79 0 0 0
20/07/2017
48.79
 350 49.36 49.36 48.79 0 0 0
19/07/2017
49.36
 0 49.36 49.36 49.36 0 0 0
18/07/2017
49.36
 0 49.36 49.36 49.36 0 0 0
17/07/2017
49.36
 200 49.20 54.07 49.36 0 0 0
14/07/2017
49.20
 0 49.20 49.20 49.20 0 0 0
13/07/2017
49.20
 0 49.20 49.20 49.20 0 0 0
12/07/2017
49.20
 210 48.96 53.83 49.20 0 0 0
11/07/2017
48.96
 0 48.96 48.96 48.96 0 0 0
10/07/2017
48.96
 90 48.96 48.96 48.96 0 0 0
07/07/2017
48.96
 100 48.71 48.96 48.96 0 0 0
06/07/2017
48.71
 500 49.52 54.48 48.71 0 0 0
05/07/2017
49.52
 0 49.52 49.52 49.52 0 0 0
04/07/2017
49.52
 100 51.96 51.96 49.52 0 0 0
03/07/2017
51.96
 206 52.77 57.64 51.96 0 0 0
30/06/2017
52.77
 200 54.80 54.80 52.77 0 0 0
29/06/2017
54.80
 0 54.80 54.80 54.80 0 0 0
28/06/2017
54.80
 100 55.21 55.21 54.80 0 0 0
27/06/2017
55.21
 57 55.21 55.21 55.21 0 0 0
26/06/2017
55.21
 357 56.83 56.83 55.21 0 0 0
23/06/2017
56.83
 512 56.83 56.83 56.83 0 0 0
22/06/2017
56.83
 0 56.83 56.83 56.83 0 0 0
21/06/2017
56.83
 0 56.83 56.83 56.83 0 0 0
20/06/2017
56.83
 5,100 57.64 63.41 56.83 0 0 0
19/06/2017
57.64
 2,100 57.64 63.41 57.64 0 0 0
16/06/2017
57.64
 10,800 59.35 63.73 53.58 0 0 0
15/06/2017
59.35
 0 59.35 59.35 59.35 0 0 0
14/06/2017
59.35
 3,700 59.35 65.27 59.35 0 0 0
13/06/2017
59.35
 9,900 56.83 62.51 56.83 0 0 0
12/06/2017
56.83
 2,100 56.83 62.51 56.83 0 0 0
09/06/2017
56.83
 1,260 56.83 62.51 56.83 0 0 0
08/06/2017
56.83
 4,200 56.83 56.83 56.83 0 0 0
07/06/2017
56.83
 7,000 57.24 57.24 56.83 0 0 0
06/06/2017
57.24
 1,600 54.96 60.40 57.24 0 0 0
05/06/2017
54.96
 5,000 57.89 63.65 52.12 0 0 0
02/06/2017
57.89
 1,400 52.69 57.89 57.89 0 0 0
01/06/2017
52.69
 100 47.90 52.69 52.69 0 0 0
31/05/2017
47.90
 9,210 51.80 56.91 47.90 0 0 0
30/05/2017
51.80
 1,406 47.09 51.80 46.28 0 0 0
29/05/2017
47.09
 3,800 49.69 54.64 47.09 0 0 0
26/05/2017
49.69
 27,100 45.22 49.69 49.69 0 0 0
25/05/2017
45.22
 0 45.22 45.22 45.22 0 0 0
24/05/2017
45.22
 2,320 41.16 45.22 45.22 0 12 -0.0
23/05/2017
41.16
 0 41.16 41.16 41.16 0 0 0
22/05/2017
41.16
 804 37.43 41.16 41.16 0 0 0
19/05/2017
37.43
 8 37.43 37.43 37.43 0 0 0
18/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
17/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
16/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
15/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
12/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
11/05/2017: Cổ tức tiền mặt tỉ lệ: 12%
11/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
10/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
09/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
08/05/2017
37.43
 10 37.43 37.43 37.43 0 0 0
05/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
04/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
03/05/2017
37.43
 0 37.43 37.43 37.43 0 0 0
28/04/2017
37.43
 700 41.15 45.26 37.43 0 0 0
27/04/2017
41.15
 110 37.43 41.15 41.15 0 0 0
26/04/2017
37.43
 1,300 37.43 37.43 37.43 0 0 0
25/04/2017
37.43
 0 37.43 37.43 37.43 0 0 0
24/04/2017
37.43
 10 37.43 37.43 37.43 0 0 0
21/04/2017
37.43
 10 37.43 37.43 37.43 0 0 0
20/04/2017
37.43
 0 37.43 37.43 37.43 0 0 0
19/04/2017
37.43
 0 37.43 37.43 37.43 0 0 0
18/04/2017
37.43
 0 37.43 37.43 37.43 0 0 0
17/04/2017
37.43
 0 37.43 37.43 37.43 0 0 0
14/04/2017
37.43
 240 40.91 44.94 37.43 0 40 -0.0

Chính sách bảo mật | Điều khoản sử dụng |