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

12.80
0.20
(1.59%)
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
(2025-11-04) 		-0.40 -3.08% 2,500 0 0
12
13.10
12.60
2 tháng
(2025-10-06) 		0 0% 16,400 0 0
11.30
13.10
12.60
3 tháng
(2025-09-05) 		0 0% 41,700 0 -0
11.30
14.20
12.60
6 tháng
(2025-06-09) 		0.30 2.44% 364,400 0 -0
11.30
14.20
12.60
12 tháng
(2024-12-09) 		-0.80 -5.95% 893,502 100 -0
11.30
17
12.60
24 tháng
(2023-12-15) 		-2.63 -17.26% 1,678,493 800 0.0
11.30
17
12.60
36 tháng
(2022-12-20) 		-6.27 -33.21% 3,157,840 800 0.1
11.30
21.22
12.60
60 tháng
(2021-09-14) 		-15.51 -55.17% 16,958,196 1,800 0.3
11.30
30.94
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
13.97
 32,400 13.97 13.97 13.88 0 0 0
30/11/2023
13.97
 51,600 13.78 13.97 13.69 0 0 0
29/11/2023
13.59
 7,000 13.78 13.78 13.59 0 0 0
28/11/2023
13.78
 16,000 13.97 13.97 11.85 0 0 0
27/11/2023
13.97
 900 13.01 13.97 11.85 0 0 0
24/11/2023
13.88
 100 13.88 13.88 13.88 0 0 0
23/11/2023
13.40
 600 13.40 13.40 13.40 0 0 0
22/11/2023
13.88
 100 13.88 13.88 13.88 0 0 0
21/11/2023
13.49
 1,000 13.59 13.59 13.49 0 0 0
20/11/2023
13.40
 2,000 13.40 13.40 13.40 0 0 0
17/11/2023
13.49
 2,800 13.49 13.49 13.49 0 0 0
16/11/2023
13.49
 3,000 13.49 13.49 13.49 0 0 0
15/11/2023
13.49
 1,441 13.49 13.49 13.49 0 0 0
14/11/2023
13.97
 15,800 13.78 13.97 13.78 0 0 0
13/11/2023
13.40
 0 13.59 13.59 13.59 0 0 0
10/11/2023
13.40
 6,500 13.69 13.69 13.40 0 2,700 -0.0
09/11/2023
13.69
 5,000 13.69 13.69 13.69 0 3,000 -0.0
08/11/2023
13.97
 5,400 13.59 13.97 13.59 0 0 0
07/11/2023
13.59
 1,200 13.59 13.59 13.59 0 0 0
06/11/2023
13.78
 3,600 13.49 13.78 13.49 0 0 0
03/11/2023
13.97
 15,300 12.14 13.97 12.05 0 0 0
02/11/2023
14.07
 33,800 14.17 14.17 13.97 0 3,000 -0.0
01/11/2023
14.17
 100 14.17 14.17 14.17 0 0 0
31/10/2023
13.59
 500 13.97 13.97 13.59 0 0 0
30/10/2023
13.59
 200 13.59 13.59 13.59 0 0 0
27/10/2023
13.49
 700 13.69 13.69 13.49 0 0 0
26/10/2023
13.49
 2,200 13.49 13.49 13.40 0 0 0
25/10/2023
13.59
 2,300 13.97 13.97 13.59 0 0 0
24/10/2023
13.59
 0 13.40 13.40 13.40 0 0 0
23/10/2023: Cổ tức tiền mặt tỉ lệ: 3%
23/10/2023
13.40
 0 13.40 13.40 13.40 0 0 0
20/10/2023
13.30
 2,300 14.05 14.43 13.30 0 0 0
19/10/2023
13.39
 1,000 13.39 13.39 13.39 0 0 0
18/10/2023
13.39
 4,000 13.39 13.39 13.39 0 0 0
17/10/2023
13.49
 0 13.49 13.49 13.49 0 0 0
16/10/2023
13.49
 2,000 13.39 13.49 13.39 0 0 0
13/10/2023
13.68
 5,200 13.49 13.68 13.49 0 0 0
12/10/2023
13.21
 5,100 13.87 13.87 13.21 0 0 0
11/10/2023
13.87
 5,500 13.87 13.87 13.87 0 0 0
10/10/2023
13.87
 2,300 14.15 14.15 13.87 0 0 0
09/10/2023
13.39
 7,000 13.96 13.96 13.39 0 0 0
06/10/2023
13.96
 5,200 14.43 14.43 13.68 0 0 0
05/10/2023
14.62
 400 14.62 14.62 13.96 0 0 0
04/10/2023
15.00
 100 15.00 15.00 15.00 0 0 0
03/10/2023
13.87
 5,100 14.05 14.05 13.77 0 0 0
02/10/2023
14.05
 2,100 14.62 14.62 14.05 0 2,000 -0.0
29/09/2023
14.05
 3,000 14.62 14.62 14.05 0 2,000 -0.0
28/09/2023
14.34
 1,700 14.53 15.38 14.34 0 0 0
27/09/2023
14.34
 300 14.24 14.34 14.24 0 0 0
26/09/2023
14.15
 700 14.43 15.47 14.15 0 0 0
25/09/2023
15.28
 2,900 13.39 15.28 13.21 0 0 0
22/09/2023
13.96
 4,200 14.15 14.15 13.96 0 0 0
21/09/2023
14.15
 4,100 14.15 14.24 14.05 0 0 0
20/09/2023
14.24
 3,200 14.15 14.24 14.15 0 0 0
19/09/2023
14.15
 2,000 13.96 14.24 13.96 0 0 0
18/09/2023
13.87
 1,700 14.05 14.05 13.87 0 0 0
15/09/2023
14.24
 0 14.24 14.24 14.24 0 0 0
14/09/2023
14.24
 13,500 14.24 14.34 14.24 0 0 0
13/09/2023
14.24
 1,100 14.24 14.24 14.24 0 0 0
12/09/2023
14.43
 7,600 14.15 14.43 14.15 0 0 0
11/09/2023
13.77
 5,700 13.77 13.96 13.68 0 0 0
08/09/2023
14.24
 0 14.24 14.24 14.24 0 0 0
07/09/2023
14.15
 300 14.24 14.24 14.15 0 0 0
06/09/2023
14.15
 9,800 14.15 14.34 14.15 0 0 0
05/09/2023
14.15
 12,200 14.15 14.15 13.77 0 0 0
31/08/2023
14.15
 4,500 14.05 14.15 14.05 0 0 0
30/08/2023
14.24
 5,200 14.15 14.24 14.15 0 0 0
29/08/2023
14.24
 20,500 14.24 14.24 13.87 0 0 0
28/08/2023
14.15
 0 14.15 14.15 14.15 0 0 0
25/08/2023
14.15
 300 14.24 14.24 14.15 0 0 0
24/08/2023
14.05
 7,700 14.15 14.15 13.96 0 0 0
23/08/2023
14.05
 13,600 14.34 14.34 14.05 0 0 0
22/08/2023
14.15
 5,600 14.24 14.24 14.05 0 0 0
21/08/2023
14.15
 2,000 14.34 14.34 14.15 0 0 0
18/08/2023
14.24
 1,900 14.43 14.43 14.24 0 0 0
17/08/2023
14.15
 29,000 14.71 14.71 14.15 0 0 0
16/08/2023
14.62
 400 14.71 14.71 14.62 0 0 0
15/08/2023
14.53
 10,600 14.71 14.71 14.43 0 0 0
14/08/2023
14.81
 3,600 14.90 14.90 14.53 0 0 0
11/08/2023
14.81
 99,100 14.62 14.90 14.15 0 0 0
10/08/2023
14.90
 300 14.90 14.90 14.90 0 0 0
09/08/2023
15.00
 1,200 15.00 15.00 14.90 0 0 0
08/08/2023
14.81
 2,500 14.81 14.81 14.81 0 0 0
07/08/2023
14.90
 500 14.71 16.32 14.71 0 0 0
04/08/2023
15.00
 2,700 14.81 15.00 14.81 0 0 0
03/08/2023
14.24
 2,400 15.38 15.38 14.24 0 0 0
02/08/2023
14.62
 1,000 15.00 15.00 14.62 0 0 0
01/08/2023
15.00
 5,100 14.90 15.00 13.49 0 0 0
31/07/2023
14.90
 4,600 15.56 15.56 14.90 0 0 0
28/07/2023
14.71
 1,800 14.71 15.28 14.71 0 0 0
27/07/2023
15.09
 1,110 15.09 15.09 15.09 0 0 0
26/07/2023
15.09
 11,600 15.09 15.09 15.00 0 0 0
25/07/2023
14.81
 210 15.09 15.09 14.81 0 0 0
24/07/2023
15.28
 3,905 14.34 15.38 13.49 0 0 0
21/07/2023
15.56
 100 15.56 15.56 15.56 0 0 0
20/07/2023
14.71
 8,700 14.71 14.71 14.62 0 6,000 -0.1
19/07/2023
14.71
 6,200 15.00 15.00 14.62 0 2,000 -0.0
18/07/2023
14.62
 23,300 15.00 15.00 14.62 0 1,000 -0.0
17/07/2023
15.09
 5,700 15.19 15.19 14.34 0 0 0
14/07/2023
15.09
 5,200 15.28 15.38 15.09 0 0 0
13/07/2023
15.09
 1,200 14.71 15.09 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |