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

12
0.30
(2.56%)
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) 		-1.40 -10.94% 26,300 0 0
11.40
12.90
11.70
2 tháng
(2025-11-28) 		-1.20 -9.52% 29,400 0 0
11.20
14.40
11.70
3 tháng
(2025-10-29) 		-1.60 -12.31% 31,900 0 0
11.20
14.40
11.70
6 tháng
(2025-07-31) 		-1.10 -8.80% 237,000 0 -0
11.20
14.40
11.70
12 tháng
(2025-02-03) 		-4.10 -26.45% 854,400 100 -0
11.20
17
11.70
24 tháng
(2024-02-07) 		-2.19 -16.11% 1,553,692 800 0.0
11.20
17
11.70
36 tháng
(2023-02-13) 		-6.80 -37.38% 2,849,040 800 0.1
11.20
20.19
11.70
60 tháng
(2021-09-14) 		-16.71 -59.44% 16,987,596 1,800 0.3
11.20
30.94
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
14.90
 500 15.09 15.09 14.90 0 0 0
11/07/2023
15.09
 21,000 15.09 15.09 15.09 0 0 0
10/07/2023
15.09
 0 15.28 15.28 15.28 0 0 0
07/07/2023
15.09
 2,000 15.66 16.04 15.09 0 200 -0.0
06/07/2023
15.09
 6,100 15.09 15.38 15.09 0 6,100 -0.1
05/07/2023
15.56
 1,000 15.56 15.56 15.56 0 0 0
04/07/2023
15.56
 700 16.04 16.04 15.19 0 0 0
03/07/2023
15.85
 800 16.04 16.04 15.56 0 0 0
30/06/2023
16.04
 0 16.04 16.04 16.04 0 0 0
29/06/2023
16.04
 0 16.04 16.04 16.04 0 0 0
28/06/2023
16.04
 100 16.04 16.04 16.04 0 0 0
27/06/2023
15.09
 1,401 15.75 15.75 15.09 0 0 0
26/06/2023
15.56
 3,700 15.28 15.56 14.43 0 0 0
23/06/2023
16.51
 0 16.51 16.51 16.51 0 0 0
22/06/2023
16.51
 0 16.51 16.51 16.51 0 0 0
21/06/2023
16.51
 100 16.51 16.51 16.51 0 0 0
20/06/2023
15.94
 6,401 15.94 15.94 15.94 0 0 0
19/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
16/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
15/06/2023
16.70
 3 16.70 16.70 16.70 0 0 0
14/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
13/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
12/06/2023
16.70
 0 16.70 16.70 16.70 0 0 0
09/06/2023
15.94
 4,804 17.64 18.30 15.94 0 200 -0.0
08/06/2023
16.60
 800 16.13 16.60 16.04 0 600 -0.0
07/06/2023
16.60
 0 16.60 16.60 16.60 0 0 0
06/06/2023
16.51
 1,200 17.83 17.83 16.51 0 100 -0.0
05/06/2023
16.51
 300 16.41 16.51 16.32 0 100 -0.0
02/06/2023
16.41
 1,100 16.60 16.60 16.41 0 1,000 -0.0
01/06/2023
16.32
 600 16.41 16.41 16.32 0 0 0
31/05/2023
16.51
 1 16.51 16.51 16.51 0 0 0
30/05/2023
16.51
 1,500 16.79 16.79 16.51 0 0 0
29/05/2023
16.04
 1,000 16.22 16.22 16.04 0 0 0
26/05/2023
16.04
 500 17.73 17.83 16.04 0 0 0
25/05/2023
16.22
 1,100 16.13 16.41 16.13 0 0 0
24/05/2023
18.20
 0 18.20 18.20 18.20 17,000 0 0.3
23/05/2023
18.20
 100 18.20 18.20 18.20 0 0 0
22/05/2023
17.83
 100 17.83 17.83 17.83 0 0 0
19/05/2023
17.73
 3,900 15.75 17.73 15.75 10,000 0 0.2
18/05/2023
16.98
 5,800 17.07 17.07 16.98 0 0 0
17/05/2023
18.49
 0 18.49 18.49 18.49 3,000 0 0.1
16/05/2023
18.77
 4,000 18.02 18.77 18.02 0 0 0
15/05/2023
17.92
 100 17.92 17.92 16.32 0 0 0
12/05/2023
16.60
 4,000 16.60 16.60 16.60 0 0 0
11/05/2023
19.24
 3,004 17.92 19.24 17.92 0 0 0
10/05/2023
16.98
 11,100 18.58 18.58 16.98 0 0 0
09/05/2023
17.45
 3,100 18.58 18.58 17.45 0 0 0
08/05/2023
20.19
 2,100 19.81 20.19 16.32 0 0 0
05/05/2023
17.83
 500 17.83 17.83 17.83 0 0 0
04/05/2023
16.88
 600 16.88 16.98 16.13 0 0 0
28/04/2023
16.32
 12,609 16.98 16.98 16.04 0 0 0
27/04/2023
18.20
 8,500 16.13 18.20 16.13 0 0 0
26/04/2023
16.13
 12,400 15.19 16.13 15.19 0 0 0
25/04/2023
15.94
 800 16.22 16.22 15.94 0 0 0
24/04/2023
16.04
 5,300 16.04 16.88 14.81 0 0 0
21/04/2023
16.04
 300 16.04 16.04 16.04 0 0 0
20/04/2023
16.13
 2,900 16.98 16.98 16.04 0 0 0
19/04/2023
16.88
 15,600 16.51 16.88 16.51 0 0 0
18/04/2023
16.60
 26,900 15.94 16.60 15.75 0 0 0
17/04/2023
16.04
 110 16.04 16.04 16.04 0 0 0
14/04/2023
16.88
 100 16.88 16.88 16.88 0 0 0
13/04/2023
16.04
 15,322 16.98 16.98 16.04 0 0 0
12/04/2023
16.04
 2,626 16.32 16.32 16.04 0 0 0
11/04/2023
16.04
 4,000 16.04 16.60 16.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |