CTCP Xuất nhập khẩu Sa Giang (sgc)

81.40
-3.10
(-3.67%)
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) 		-6.10 -6.70% 129,800 22,800 2.0
79.10
92
84.50
2 tháng
(2025-10-06) 		-19.10 -18.37% 164,100 30,200 2.7
79.10
113.80
84.50
3 tháng
(2025-09-05) 		-23 -21.31% 218,700 46,700 4.4
79.10
113.80
84.50
6 tháng
(2025-06-09) 		-16.36 -16.15% 377,000 67,500 6.6
79.10
113.94
84.50
12 tháng
(2024-12-09) 		-32.01 -27.38% 928,753 49,328 5.5
79.10
148.52
84.50
24 tháng
(2023-12-15) 		15.26 21.92% 1,529,408 60,629 6.8
56.97
148.52
84.50
36 tháng
(2022-12-20) 		-3.26 -3.70% 1,550,492 60,751 6.8
50.09
148.52
84.50
60 tháng
(2020-12-30) 		-4.05 -4.56% 1,921,899 60,064 6.8
49.12
148.52
84.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
81.40
 3,500 81.70 81.70 80 200 0 0
04/12/2025
84.50
 1,100 84.20 84.90 83 600 0 0.1
03/12/2025
84.90
 700 83 84.90 83 600 0 0.0
02/12/2025
83
 600 83 83 83 600 0 0.0
01/12/2025
82.70
 700 80.10 82.70 80 0 0 0
28/11/2025
82.90
 1,000 82.90 82.90 82.90 0 0 0
27/11/2025
83
 0 83 83 83 0 0 0
26/11/2025
83
 500 82.90 83 82.90 0 0 0
25/11/2025
82.70
 500 81.10 82.70 81 0 0 0
24/11/2025
83.40
 100 83.40 83.40 83.40 0 0 0
21/11/2025
81.90
 0 81.90 81.90 81.90 0 0 0
20/11/2025
81.90
 700 86 86 81.80 0 0 0
19/11/2025
80.10
 300 80 80.10 80 0 0 0
18/11/2025
80
 6,400 80 83.90 80 0 0 0
17/11/2025
80
 7,300 79.10 80 79.10 6,700 300 0.5
14/11/2025
79.10
 700 79.10 79.10 79.10 500 0 0.0
13/11/2025
79.10
 6,400 79.60 79.70 79.10 1,500 4,700 -0.3
12/11/2025
79.60
 6,900 87 87 79.10 0 4,400 -0.4
11/11/2025
86
 79,900 86 91.90 85 15,400 2,200 1.1
10/11/2025
92
 600 92 92 92 0 0 0
07/11/2025
91.90
 100 91.90 91.90 91.90 0 0 0
06/11/2025
89.40
 2,700 90 90 89.40 2,000 0 0.2
05/11/2025
90.50
 4,400 91 91 90 1,600 0 0.1
04/11/2025
91
 9,300 90.70 94.50 90.50 5,500 0 0.5
03/11/2025
95
 0 95 95 95 0 0 0
31/10/2025
95
 0 95 95 95 0 0 0
30/10/2025
95
 1,500 97 97 93 800 0 0.1
29/10/2025
95.90
 700 99.80 99.80 94 0 0 0
28/10/2025
94.20
 2,400 94 94.20 93.50 100 0 0.0
27/10/2025
93.90
 300 92.60 93.90 92.60 0 0 0
24/10/2025
92.60
 11,300 92 94 90.20 0 0 0
23/10/2025
90.10
 2,600 95.80 95.80 90 2,000 200 0.2
22/10/2025
93.80
 1,200 95 95 93 0 0 0
21/10/2025
92.30
 6,600 92.30 92.60 92.30 4,500 200 0.4
20/10/2025
102.50
 600 113.80 113.80 102.50 0 0 0
17/10/2025
113.80
 0 113.80 113.80 113.80 0 0 0
16/10/2025
113.80
 1,600 103.60 113.80 103.60 0 0 0
15/10/2025
103.60
 1,200 101 103.60 98 0 0 0
14/10/2025
102
 700 103 103 102 0 0 0
13/10/2025
104.50
 300 104.40 104.50 104.40 0 0 0
10/10/2025
104.50
 300 102.80 104.50 102.80 0 0 0
09/10/2025
104
 0 104 104 104 0 0 0
08/10/2025
104
 0 104 104 104 0 0 0
07/10/2025
104
 3,000 104 104 104 400 0 0.0
06/10/2025
104
 0 104 104 104 0 0 0
03/10/2025
104
 0 104 104 104 0 0 0
02/10/2025
104
 9,500 106.40 106.40 104 9,000 0 1.0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2025
106.90
 5,900 104.50 106.90 104.50 0 0 0
30/09/2025
107.40
 4,500 103.54 107.40 103.54 0 0 0
29/09/2025
106.81
 100 106.81 106.81 106.81 0 0 0
26/09/2025
103.54
 3,300 103.04 107.00 103.04 0 0 0
25/09/2025
103.04
 0 103.04 103.04 103.04 0 0 0
24/09/2025
103.04
 2,700 104.13 104.13 103.04 0 0 0
23/09/2025
105.81
 0 105.81 105.81 105.81 0 0 0
22/09/2025
105.81
 200 108.79 108.79 105.81 0 0 0
19/09/2025
106.71
 4,300 110.77 110.77 104.43 2,700 300 0.3
18/09/2025
104.03
 1,000 104.03 104.03 104.03 1,000 0 0.1
17/09/2025
104.03
 5,500 105.52 105.52 104.03 1,500 0 0.2
16/09/2025
105.52
 1,100 105.91 105.91 105.52 0 0 0
15/09/2025
107.00
 2,400 105.62 109.28 105.62 0 0 0
12/09/2025
105.42
 1,800 106.81 106.81 105.32 100 0 0.0
11/09/2025
105.32
 800 105.32 107.70 105.32 0 0 0
10/09/2025
105.22
 0 105.22 105.22 105.22 0 0 0
09/09/2025
105.22
 1,000 105.22 105.22 105.22 900 0 0.1
08/09/2025
105.12
 10,300 111.76 111.76 105.12 1,600 0 0.2
05/09/2025
107.90
 200 109.98 109.98 107.90 0 0 0
04/09/2025
109.88
 17,400 102.74 111.96 102.74 0 0 0
03/09/2025
102.05
 3,700 101.06 104.03 101.06 2,700 0 0.3
29/08/2025
100.07
 2,200 99.97 100.07 99.08 0 0 0
28/08/2025
99.77
 2,100 99.18 99.77 99.08 0 0 0
27/08/2025
99.08
 4,000 99.08 99.08 99.08 0 0 0
26/08/2025
98.98
 200 98.09 98.98 98.09 0 100 -0.0
25/08/2025
98.09
 6,700 99.08 99.08 97.10 3,400 700 0.3
22/08/2025
99.47
 200 97.29 99.47 97.29 0 0 0
21/08/2025
99.57
 1,700 99.77 99.77 98.09 1,500 0 0.1
20/08/2025
97.29
 6,300 100.76 100.76 97.10 1,500 0 0.1
19/08/2025
100.76
 0 100.76 100.76 100.76 0 0 0
18/08/2025
100.76
 1,500 99.28 100.76 99.08 500 0 0.1
15/08/2025
100.66
 1,100 100.66 100.66 100.66 0 0 0
14/08/2025
100.76
 1,100 100.27 100.76 100.17 0 0 0
13/08/2025
100.96
 2,200 100.27 100.96 100.07 100 0 0.0
12/08/2025
100.96
 800 99.08 100.96 99.08 0 600 -0.1
11/08/2025
100.17
 3,200 99.67 101.36 99.08 200 0 0.0
08/08/2025
101.46
 2,200 101.75 101.75 99.08 100 0 0.0
07/08/2025
101.16
 700 101.16 101.16 100.07 0 100 -0.0
06/08/2025
101.36
 2,200 99.57 101.46 99.57 0 100 -0.0
05/08/2025
101.65
 500 99.57 101.75 99.57 0 0 0
04/08/2025
101.55
 400 99.47 101.55 99.37 0 200 -0.0
01/08/2025
102.45
 1,700 100.07 102.45 99.08 200 0 0.0
31/07/2025
101.06
 500 101.36 101.36 101.06 0 0 0
30/07/2025
103.54
 600 101.16 103.54 101.06 0 0 0
29/07/2025
103.83
 1,500 104.03 104.53 101.95 100 0 0.0
28/07/2025
103.83
 800 101.36 103.83 101.26 500 0 0.1
25/07/2025
101.26
 1,500 102.05 102.05 101.46 500 0 0.1
24/07/2025
101.55
 2,900 103.54 103.54 103.24 0 100 -0.0
23/07/2025
104.53
 1,100 101.46 104.53 101.46 0 0 0
22/07/2025
109.38
 3,500 101.55 109.38 101.55 800 0 0.1
21/07/2025
102.05
 700 102.05 102.25 102.05 400 0 0.0
18/07/2025
102.45
 3,600 103.04 103.04 101.06 800 0 0.1
17/07/2025
103.34
 1,900 104.03 104.03 103.24 800 0 0.1
16/07/2025
104.03
 7,800 107.90 107.90 103.54 1,200 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |