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)
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
10/04/2023
16.98
 5,000 16.70 16.98 16.70 0 0 0
07/04/2023
16.98
 100 16.98 16.98 16.98 0 0 0
06/04/2023
16.41
 900 15.75 16.88 15.75 0 0 0
05/04/2023
16.98
 500 16.98 16.98 16.98 0 0 0
04/04/2023
16.51
 800 16.98 16.98 16.13 0 0 0
03/04/2023
16.98
 1,800 16.04 16.98 16.04 0 0 0
31/03/2023
17.36
 100 17.36 17.36 17.36 0 0 0
30/03/2023
16.04
 5,500 16.98 16.98 15.09 0 0 0
29/03/2023
16.70
 5,000 16.70 16.70 16.70 0 0 0
28/03/2023
17.36
 0 17.36 17.36 17.36 0 0 0
27/03/2023
17.36
 600 17.26 17.36 17.26 0 0 0
24/03/2023
17.54
 0 17.54 17.54 17.54 0 0 0
23/03/2023
17.54
 100 17.54 17.54 17.54 0 0 0
22/03/2023
16.04
 500 16.04 16.04 16.04 0 0 0
21/03/2023
17.64
 0 17.64 17.64 17.64 0 0 0
20/03/2023
17.64
 0 17.64 17.64 17.64 0 0 0
17/03/2023
17.64
 100 17.64 17.64 17.64 0 0 0
16/03/2023
16.13
 8,000 17.17 17.26 16.13 0 0 0
15/03/2023
17.45
 400 17.64 17.64 17.45 0 0 0
14/03/2023
16.98
 1,000 16.98 16.98 16.98 0 0 0
13/03/2023
17.07
 200 17.92 17.92 17.07 0 0 0
10/03/2023
17.92
 3,100 17.92 17.92 15.75 0 0 0
09/03/2023
17.92
 300 16.98 17.92 16.98 0 0 0
08/03/2023
19.05
 0 19.05 19.05 19.05 0 0 0
07/03/2023
19.05
 0 19.05 19.05 19.05 0 0 0
06/03/2023
19.05
 0 19.05 19.05 19.05 0 0 0
03/03/2023
19.34
 5,000 18.87 19.34 18.87 0 0 0
02/03/2023
17.92
 7,500 17.73 17.92 17.73 0 0 0
01/03/2023
16.13
 2,500 18.58 18.68 16.13 0 0 0
28/02/2023
17.64
 300 18.58 18.58 17.64 0 0 0
27/02/2023
17.83
 5,000 15.47 17.83 15.38 0 0 0
24/02/2023
18.20
 400 16.98 18.20 16.98 0 0 0
23/02/2023
18.68
 100 18.68 18.68 18.68 0 0 0
22/02/2023
17.92
 100 17.92 17.92 17.92 0 0 0
21/02/2023
18.20
 500 17.17 18.20 17.17 0 0 0
20/02/2023
18.30
 0 18.30 18.30 18.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |