CTCP Xuất nhập khẩu Sa Giang (sgc)

80.30
-0.20
(-0.25%)
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) 		-2.50 -3.21% 43,600 -600 -0.1
75.40
84
80.50
2 tháng
(2025-11-28) 		-7.50 -9.05% 64,500 1,500 0.1
75.40
84.90
80.50
3 tháng
(2025-10-29) 		-20.50 -21.38% 193,500 23,900 2.1
75.40
95.90
80.50
6 tháng
(2025-07-31) 		-25.66 -25.39% 342,800 55,400 5.3
75.40
113.80
80.50
12 tháng
(2025-02-03) 		-46.96 -38.38% 619,205 49,028 5.5
75.40
148.52
80.50
24 tháng
(2024-02-07) 		10.67 16.49% 1,586,261 60,929 6.8
58.44
148.52
80.50
36 tháng
(2023-02-13) 		5.65 8.10% 1,609,704 61,931 6.9
50.09
148.52
80.50
60 tháng
(2021-02-22) 		-10.68 -12.41% 1,981,388 60,254 6.8
49.12
148.52
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
108.99
 1,258 107.99 108.99 107.99 1,000 0 0.1
12/11/2024
108.99
 3,500 106.01 108.99 106.01 0 0 0
11/11/2024
107.00
 4,700 103.04 107.00 99.28 0 0 0
08/11/2024
103.04
 200 103.04 103.04 103.04 0 0 0
07/11/2024
103.54
 0 103.54 103.54 103.54 0 0 0
06/11/2024
103.54
 500 103.54 103.54 103.54 0 0 0
05/11/2024
100.76
 5,022 110.87 110.87 100.76 0 0 0
04/11/2024
111.96
 4,510 104.03 111.96 104.03 0 0 0
01/11/2024
102.05
 2,410 100.07 102.05 100.07 0 0 0
31/10/2024
100.07
 8,400 97.59 100.07 97.59 0 600 -0.1
30/10/2024
97.59
 4,600 104.03 104.03 96.50 500 500 0
29/10/2024
97.89
 100 97.89 97.89 97.89 0 0 0
28/10/2024
97.10
 5,600 99.08 99.08 97.10 0 0 0
25/10/2024
101.46
 11,300 97.10 104.43 94.22 1,500 1,500 0.0
24/10/2024
99.08
 28,600 103.44 103.44 97.10 1,500 1,500 0
23/10/2024
100.56
 8,300 104.03 104.03 100.07 600 0 0.1
22/10/2024
104.03
 2,501 107.00 107.00 104.03 0 0 0
21/10/2024
105.02
 18,400 104.13 107.00 104.13 300 300 0.0
18/10/2024
107.50
 5,100 109.08 109.28 107.00 700 0 0.1
17/10/2024
110.47
 1 110.47 110.47 110.47 0 0 0
16/10/2024
110.47
 220 115.92 115.92 110.47 0 0 0
15/10/2024
110.47
 11,200 109.98 110.97 109.98 0 0 0
14/10/2024
110.97
 100 110.97 110.97 110.97 0 0 0
11/10/2024
110.47
 2,000 110.47 110.47 110.47 0 0 0
10/10/2024
116.91
 1,902 110.97 116.91 108.99 0 0 0
09/10/2024
114.14
 0 114.14 114.14 114.14 0 0 0
08/10/2024
114.14
 5,600 114.04 114.14 114.04 0 0 0
07/10/2024
114.43
 6,268 105.02 114.43 103.04 0 0 0
04/10/2024
114.34
 715 110.17 114.34 110.17 0 0 0
03/10/2024
113.94
 1,200 110.57 113.94 109.98 0 0 0
02/10/2024
111.46
 3 111.46 111.46 111.46 0 0 0
01/10/2024
111.46
 1,300 109.98 111.46 109.98 0 0 0
30/09/2024
109.48
 400 107.00 109.48 107.00 0 0 0
27/09/2024
111.46
 600 111.17 111.46 111.17 0 0 0
26/09/2024
110.97
 0 110.97 110.97 110.97 0 0 0
25/09/2024
110.97
 400 108.99 110.97 108.99 100 0 0.0
24/09/2024
108.99
 300 106.01 108.99 106.01 0 0 0
23/09/2024
108.49
 0 108.49 108.49 108.49 0 0 0
20/09/2024
108.49
 900 107.99 108.59 107.99 0 0 0
19/09/2024
109.98
 2 109.98 109.98 109.98 0 0 0
18/09/2024
109.98
 11,600 113.34 113.74 104.23 0 0 0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 10%
17/09/2024
113.34
 600 111.96 113.34 111.96 0 0 0
16/09/2024
113.35
 9,607 112.95 113.44 112.95 0 0 0
13/09/2024
104.41
 400 104.21 104.41 104.21 0 0 0
12/09/2024
112.46
 600 112.95 112.95 103.33 400 0 0.0
11/09/2024
112.95
 0 112.95 112.95 112.95 0 0 0
10/09/2024
112.95
 0 112.95 112.95 112.95 0 0 0
09/09/2024
112.95
 200 112.95 112.95 112.95 0 0 0
06/09/2024
117.86
 140 117.86 117.86 117.86 0 0 0
05/09/2024
108.04
 1,600 108.04 108.04 108.04 1,600 0 0.2
04/09/2024
112.76
 200 105.19 112.76 105.19 0 0 0
30/08/2024
112.85
 14,300 112.95 113.35 109.51 2,400 0 0.3
29/08/2024
113.44
 1,500 113.44 113.44 113.44 0 0 0
28/08/2024
112.95
 11,600 114.43 114.43 108.34 0 0 0
27/08/2024
114.92
 10 114.92 114.92 114.92 0 0 0
26/08/2024
114.92
 0 114.92 114.92 114.92 0 0 0
23/08/2024
114.92
 0 114.92 114.92 114.92 0 0 0
22/08/2024
114.92
 2,225 118.85 118.85 103.13 100 1,800 -0.2
21/08/2024
109.91
 300 102.15 109.91 102.15 200 200 0
20/08/2024
105.09
 1,800 102.15 105.09 102.15 300 300 0
19/08/2024
103.13
 3,501 103.13 103.13 103.03 0 0 0
16/08/2024
103.13
 8,300 107.55 107.55 103.13 0 0 0
15/08/2024
103.13
 8,500 109.02 109.02 103.13 1,700 0 0.2
14/08/2024
103.13
 6,724 109.02 109.02 98.22 300 0 0.0
13/08/2024
103.62
 300 103.82 103.82 102.54 0 0 0
12/08/2024
102.64
 7,800 100.28 102.64 100.28 0 100 -0.0
09/08/2024
103.03
 3,202 105.09 105.09 100.18 0 0 0
08/08/2024
105.88
 4,700 98.12 105.88 98.12 0 0 0
07/08/2024
105.00
 27,526 106.96 106.96 98.22 102 0 0.0
06/08/2024
107.94
 8 107.94 107.94 107.94 0 0 0
05/08/2024
107.94
 2,600 106.96 107.94 106.96 0 0 0
02/08/2024
109.02
 1,100 101.17 111.28 101.17 0 0 0
01/08/2024
111.48
 78 111.48 111.48 111.48 0 0 0
31/07/2024
111.48
 25,428 111.38 111.48 111.38 0 0 0
30/07/2024
111.38
 30,000 108.14 111.48 108.04 2,000 0 0.2
29/07/2024
111.09
 14,903 108.04 111.09 108.04 0 0 0
26/07/2024
107.84
 250 108.04 108.04 107.84 0 0 0
25/07/2024
108.04
 1,700 108.04 108.04 108.04 600 0 0.1
24/07/2024
108.04
 7,715 101.46 108.04 101.46 600 100 0.1
23/07/2024
98.22
 0 98.22 98.22 98.22 0 0 0
22/07/2024
98.22
 0 98.22 98.22 98.22 0 0 0
19/07/2024
98.22
 101 98.22 98.22 98.22 0 1 -0.0
18/07/2024
95.76
 0 95.76 95.76 95.76 0 0 0
17/07/2024
95.76
 0 95.76 95.76 95.76 0 0 0
16/07/2024
95.76
 0 95.76 95.76 95.76 0 0 0
15/07/2024
95.76
 0 95.76 95.76 95.76 0 0 0
12/07/2024
95.76
 0 95.76 95.76 95.76 0 0 0
11/07/2024
95.76
 100 95.76 95.76 95.76 0 0 0
10/07/2024
88.59
 100 88.59 88.59 88.59 0 0 0
09/07/2024
93.31
 1,053 93.31 93.31 93.31 0 0 0
08/07/2024
92.42
 300 89.38 92.42 89.38 0 0 0
05/07/2024
93.31
 0 93.31 93.31 93.31 0 0 0
04/07/2024
93.31
 31 93.31 93.31 93.31 0 0 0
03/07/2024
93.31
 0 93.31 93.31 93.31 0 0 0
02/07/2024
93.31
 0 93.31 93.31 93.31 0 0 0
01/07/2024
93.31
 3,780 93.31 93.31 93.31 0 0 0
28/06/2024
96.25
 0 96.25 96.25 96.25 0 0 0
27/06/2024
96.25
 0 96.25 96.25 96.25 0 0 0
26/06/2024
96.25
 110 96.25 96.25 96.25 0 0 0
25/06/2024
93.31
 1 93.31 93.31 93.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |