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

13.80
0.60
(4.55%)
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
(2024-04-22) 		-2.50 -15.92% 89,604 0 0
13
15.70
13.20
2 tháng
(2024-03-21) 		-1.50 -10.20% 114,505 0 0
13
15.70
13.20
3 tháng
(2024-02-20) 		-1.80 -12% 183,605 0 0
13
15.70
13.20
6 tháng
(2023-11-22) 		-1.20 -8.33% 708,606 0 0
13
16
13.20
12 tháng
(2023-05-26) 		-3.44 -20.66% 1,281,682 -30,000 -0.5
13
17.32
13.20
24 tháng
(2022-05-31) 		-10.19 -43.57% 2,917,320 -1,300 0.0
13
24.96
13.20
36 tháng
(2021-09-14) 		-15.97 -54.74% 15,624,509 1,000 0.3
13
32.10
13.20
60 tháng
(2021-09-14) 		-15.97 -54.74% 15,624,509 1,000 0.3
13
32.10
13.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 27/07/2023
15.66
0
 1,110 15.66 15.66 15.66 0 0 0
#202 26/07/2023
15.66
0.29
 11,600 15.66 15.66 15.56 0 0 0
#203 25/07/2023
15.37
-0.49
 210 15.66 15.66 15.37 0 0 0
#204 24/07/2023
15.86
-0.29
 3,905 14.88 15.95 14.00 0 0 0
#205 21/07/2023
16.15
0.88
 100 16.15 16.15 16.15 0 0 0
#206 20/07/2023
15.27
0
 8,700 15.27 15.27 15.17 0 6,000 -0.1
#207 19/07/2023
15.27
0.10
 6,200 15.56 15.56 15.17 0 2,000 -0.0
#208 18/07/2023
15.17
-0.49
 23,300 15.56 15.56 15.17 0 1,000 -0.0
#209 17/07/2023
15.66
0
 5,700 15.76 15.76 14.88 0 0 0
#210 14/07/2023
15.66
0
 5,200 15.86 15.95 15.66 0 0 0
#211 13/07/2023
15.66
0.20
 1,200 15.27 15.66 15.27 0 0 0
#212 12/07/2023
15.46
-0.20
 500 15.66 15.66 15.46 0 0 0
#213 11/07/2023
15.66
0
 21,000 15.66 15.66 15.66 0 0 0
#214 10/07/2023
15.66
0
 0 15.86 15.86 15.86 0 0 0
#215 07/07/2023
15.66
0
 2,000 16.25 16.64 15.66 0 200 -0.0
#216 06/07/2023
15.66
-0.49
 6,100 15.66 15.95 15.66 0 6,100 -0.1
#217 05/07/2023
16.15
0
 1,000 16.15 16.15 16.15 0 0 0
#218 04/07/2023
16.15
-0.29
 700 16.64 16.64 15.76 0 0 0
#219 03/07/2023
16.44
-0.20
 800 16.64 16.64 16.15 0 0 0
#220 30/06/2023
16.64
0
 0 16.64 16.64 16.64 0 0 0
#221 29/06/2023
16.64
0
 0 16.64 16.64 16.64 0 0 0
#222 28/06/2023
16.64
0.98
 100 16.64 16.64 16.64 0 0 0
#223 27/06/2023
15.66
-0.49
 1,401 16.34 16.34 15.66 0 0 0
#224 26/06/2023
16.15
-0.98
 3,700 15.86 16.15 14.97 0 0 0
#225 23/06/2023
17.13
0
 0 17.13 17.13 17.13 0 0 0
#226 22/06/2023
17.13
0
 0 17.13 17.13 17.13 0 0 0
#227 21/06/2023
17.13
0.59
 100 17.13 17.13 17.13 0 0 0
#228 20/06/2023
16.54
-0.78
 6,401 16.54 16.54 16.54 0 0 0
#229 19/06/2023
17.32
0
 0 17.32 17.32 17.32 0 0 0
#230 16/06/2023
17.32
0
 0 17.32 17.32 17.32 0 0 0
#231 15/06/2023
17.32
0
 3 17.32 17.32 17.32 0 0 0
#232 14/06/2023
17.32
0
 0 17.32 17.32 17.32 0 0 0
#233 13/06/2023
17.32
0
 0 17.32 17.32 17.32 0 0 0
#234 12/06/2023
17.32
0.78
 0 17.32 17.32 17.32 0 0 0
#235 09/06/2023
16.54
-0.69
 4,804 18.30 18.99 16.54 0 200 -0.0
#236 08/06/2023
17.23
0
 800 16.74 17.23 16.64 0 600 -0.0
#237 07/06/2023
17.23
0.10
 0 17.23 17.23 17.23 0 0 0
#238 06/06/2023
17.13
0
 1,200 18.50 18.50 17.13 0 100 -0.0
#239 05/06/2023
17.13
0.10
 300 17.03 17.13 16.93 0 100 -0.0
#240 02/06/2023
17.03
0.10
 1,100 17.23 17.23 17.03 0 1,000 -0.0
#241 01/06/2023
16.93
-0.20
 600 17.03 17.03 16.93 0 0 0
#242 31/05/2023
17.13
0
 1 17.13 17.13 17.13 0 0 0
#243 30/05/2023
17.13
0.49
 1,500 17.42 17.42 17.13 0 0 0
#244 29/05/2023
16.64
0
 1,000 16.83 16.83 16.64 0 0 0
#245 26/05/2023
16.64
-0.20
 500 18.40 18.50 16.64 0 0 0
#246 25/05/2023
16.83
-2.06
 1,100 16.74 17.03 16.74 0 0 0
#247 24/05/2023
18.89
0
 0 18.89 18.89 18.89 17,000 0 0.3
#248 23/05/2023
18.89
0.39
 100 18.89 18.89 18.89 0 0 0
#249 22/05/2023
18.50
0.10
 100 18.50 18.50 18.50 0 0 0
#250 19/05/2023
18.40
0.78
 3,900 16.34 18.40 16.34 10,000 0 0.2
#251 18/05/2023
17.62
-1.57
 5,800 17.71 17.71 17.62 0 0 0
#252 17/05/2023
19.18
-0.29
 0 19.18 19.18 19.18 3,000 0 0.1
#253 16/05/2023
19.48
0.88
 4,000 18.69 19.48 18.69 0 0 0
#254 15/05/2023
18.60
1.37
 100 18.60 18.60 16.93 0 0 0
#255 12/05/2023
17.23
-2.74
 4,000 17.23 17.23 17.23 0 0 0
#256 11/05/2023
19.97
2.35
 3,004 18.60 19.97 18.60 0 0 0
#257 10/05/2023
17.62
-0.49
 11,100 19.28 19.28 17.62 0 0 0
#258 09/05/2023
18.11
-2.84
 3,100 19.28 19.28 18.11 0 0 0
#259 08/05/2023
20.94
2.45
 2,100 20.55 20.94 16.93 0 0 0
#260 05/05/2023
18.50
0.98
 500 18.50 18.50 18.50 0 0 0
#261 04/05/2023
17.52
0.59
 600 17.52 17.62 16.74 0 0 0
#262 28/04/2023
16.93
-1.96
 12,609 17.62 17.62 16.64 0 0 0
#263 27/04/2023
18.89
2.15
 8,500 16.74 18.89 16.74 0 0 0
#264 26/04/2023
16.74
0.20
 12,400 15.76 16.74 15.76 0 0 0
#265 25/04/2023
16.54
-0.10
 800 16.83 16.83 16.54 0 0 0
#266 24/04/2023
16.64
0
 5,300 16.64 17.52 15.37 0 0 0
#267 21/04/2023
16.64
-0.10
 300 16.64 16.64 16.64 0 0 0
#268 20/04/2023
16.74
-0.78
 2,900 17.62 17.62 16.64 0 0 0
#269 19/04/2023
17.52
0.29
 15,600 17.13 17.52 17.13 0 0 0
#270 18/04/2023
17.23
0.59
 26,900 16.54 17.23 16.34 0 0 0
#271 17/04/2023
16.64
-0.88
 110 16.64 16.64 16.64 0 0 0
#272 14/04/2023
17.52
0.88
 100 17.52 17.52 17.52 0 0 0
#273 13/04/2023
16.64
0
 15,322 17.62 17.62 16.64 0 0 0
#274 12/04/2023
16.64
0
 2,626 16.93 16.93 16.64 0 0 0
#275 11/04/2023
16.64
-0.98
 4,000 16.64 17.23 16.64 0 0 0
#276 10/04/2023
17.62
0
 5,000 17.32 17.62 17.32 0 0 0
#277 07/04/2023
17.62
0.59
 100 17.62 17.62 17.62 0 0 0
#278 06/04/2023
17.03
-0.59
 900 16.34 17.52 16.34 0 0 0
#279 05/04/2023
17.62
0.49
 500 17.62 17.62 17.62 0 0 0
#280 04/04/2023
17.13
-0.49
 800 17.62 17.62 16.74 0 0 0
#281 03/04/2023
17.62
-0.39
 1,800 16.64 17.62 16.64 0 0 0
#282 31/03/2023
18.01
1.37
 100 18.01 18.01 18.01 0 0 0
#283 30/03/2023
16.64
-0.69
 5,500 17.62 17.62 15.66 0 0 0
#284 29/03/2023
17.32
-0.69
 5,000 17.32 17.32 17.32 0 0 0
#285 28/03/2023
18.01
0
 0 18.01 18.01 18.01 0 0 0
#286 27/03/2023
18.01
-0.20
 600 17.91 18.01 17.91 0 0 0
#287 24/03/2023
18.20
0
 0 18.20 18.20 18.20 0 0 0
#288 23/03/2023
18.20
1.57
 100 18.20 18.20 18.20 0 0 0
#289 22/03/2023
16.64
-1.66
 500 16.64 16.64 16.64 0 0 0
#290 21/03/2023
18.30
0
 0 18.30 18.30 18.30 0 0 0
#291 20/03/2023
18.30
0
 0 18.30 18.30 18.30 0 0 0
#292 17/03/2023
18.30
1.57
 100 18.30 18.30 18.30 0 0 0
#293 16/03/2023
16.74
-1.37
 8,000 17.81 17.91 16.74 0 0 0
#294 15/03/2023
18.11
0.49
 400 18.30 18.30 18.11 0 0 0
#295 14/03/2023
17.62
-0.10
 1,000 17.62 17.62 17.62 0 0 0
#296 13/03/2023
17.71
-0.88
 200 18.60 18.60 17.71 0 0 0
#297 10/03/2023
18.60
0
 3,100 18.60 18.60 16.34 0 0 0
#298 09/03/2023
18.60
-1.17
 300 17.62 18.60 17.62 0 0 0
#299 08/03/2023
19.77
0
 0 19.77 19.77 19.77 0 0 0
#300 07/03/2023
19.77
0
 0 19.77 19.77 19.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |