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)
23/12/2024
118.89
 14,601 117.01 119.09 116.91 0 0 0
20/12/2024
120.87
 4,907 119.39 122.86 116.12 0 0 0
19/12/2024
119.29
 4,200 116.91 119.39 116.91 0 0 0
18/12/2024
118.79
 1,114 115.72 118.79 111.96 100 0 0.0
17/12/2024
119.59
 1,402 117.51 119.69 117.51 0 0 0
16/12/2024
119.78
 21,201 119.88 119.88 113.94 0 500 -0.1
13/12/2024
120.78
 52,300 120.87 120.87 116.91 600 0 0.1
12/12/2024
122.86
 36,000 123.75 123.75 121.87 0 0 0
11/12/2024
121.87
 58,500 122.16 123.85 121.87 0 0 0
10/12/2024
121.87
 59,200 118.99 121.87 118.99 0 0 0
09/12/2024
116.91
 22,100 119.19 119.19 116.91 0 0 0
06/12/2024
119.19
 40,900 118.99 119.19 118.99 0 0 0
05/12/2024
118.99
 23,022 119.29 119.29 117.90 0 0 0
04/12/2024
118.89
 20,202 118.69 118.89 118.69 0 0 0
03/12/2024
118.69
 202 110.08 118.69 110.08 0 0 0
02/12/2024
117.61
 15,800 116.22 119.59 115.92 0 200 -0.0
29/11/2024
116.02
 7,801 115.92 120.87 115.92 0 0 0
28/11/2024
115.92
 300 116.02 116.02 115.72 0 0 0
27/11/2024
121.87
 101 121.87 121.87 121.87 0 0 0
26/11/2024
123.75
 19,300 110.08 123.75 110.08 0 0 0
25/11/2024
118.89
 48,602 113.74 118.89 109.18 0 0 0
22/11/2024
113.84
 100 113.84 113.84 113.84 0 0 0
21/11/2024
113.94
 6,000 107.00 113.94 105.22 0 0 0
20/11/2024
113.94
 0 113.94 113.94 113.94 0 0 0
19/11/2024
113.94
 20,900 110.87 113.94 110.87 500 0 0.1
18/11/2024
109.08
 500 109.98 109.98 109.08 0 0 0
15/11/2024
109.08
 4,400 108.99 109.28 108.99 1,000 0 0.1
14/11/2024
112.95
 13,300 108.49 114.93 108.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |