Saigon3 Group Investment Developmen (SGI)

SGI
🏛️ Vietnam →
13,000.00
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 14,191.00 14,191.00 14,191.00 14,191.00 0.0M
2023-12-27 14,284.00 14,284.00 14,284.00 14,284.00 0.0M
2023-12-25 14,284.00 14,284.00 14,006.00 14,006.00 0.0M
2023-12-22 14,191.00 14,191.00 14,191.00 14,191.00 0.0M
2023-12-21 14,284.00 14,284.00 14,284.00 14,284.00 0.0M
2023-12-20 12,522.00 14,284.00 12,522.00 14,284.00 0.0M
2023-12-19 16,510.00 16,510.00 13,449.00 14,191.00 0.0M
2023-12-18 14,377.00 14,377.00 14,099.00 14,099.00 0.0M
2023-12-15 14,655.00 14,655.00 14,655.00 14,655.00 0.0M
2023-12-14 14,377.00 14,748.00 14,377.00 14,748.00 0.0M
2023-12-13 14,377.00 14,377.00 14,191.00 14,377.00 0.0M
2023-12-12 14,377.00 14,377.00 14,191.00 14,377.00 0.0M
2023-12-11 15,700.00 15,700.00 15,500.00 15,500.00 0.0M
2023-12-08 15,800.00 15,900.00 15,700.00 15,800.00 0.0M
2023-12-07 14,655.00 14,655.00 14,470.00 14,562.00 0.0M
2023-12-06 15,500.00 15,600.00 15,400.00 15,600.00 0.0M
2023-12-05 14,006.00 14,377.00 14,006.00 14,006.00 0.1M
2023-12-04 14,700.00 16,000.00 14,600.00 15,100.00 0.1M
2023-12-01 14,500.00 14,500.00 14,400.00 14,500.00 0.0M
2023-11-30 14,300.00 14,500.00 14,200.00 14,500.00 0.1M
2023-11-29 14,300.00 14,300.00 14,100.00 14,100.00 0.0M
2023-11-28 14,500.00 14,500.00 12,300.00 14,300.00 0.0M
2023-11-27 13,500.00 14,500.00 12,300.00 14,500.00 0.0M
2023-11-24 14,400.00 14,400.00 14,400.00 14,400.00 0.0M
2023-11-23 12,893.00 12,893.00 12,893.00 12,893.00 0.0M
2023-11-22 13,357.00 13,357.00 13,357.00 13,357.00 0.0M
2023-11-21 13,078.00 13,078.00 12,986.00 12,986.00 0.0M
2023-11-20 12,893.00 12,893.00 12,893.00 12,893.00 0.0M
2023-11-17 12,986.00 12,986.00 12,986.00 12,986.00 0.0M
2023-11-16 12,986.00 12,986.00 12,986.00 12,986.00 0.0M
2023-11-15 12,986.00 12,986.00 12,986.00 12,986.00 0.0M
2023-11-14 13,264.00 13,449.00 13,264.00 13,449.00 0.0M
2023-11-13 13,900.00 13,900.00 13,900.00 12,893.00 0.0M
2023-11-10 13,171.00 13,171.00 12,893.00 12,893.00 0.0M
2023-11-09 13,171.00 13,171.00 13,171.00 13,171.00 0.0M
2023-11-08 13,078.00 13,449.00 13,078.00 13,449.00 0.0M
2023-11-07 13,078.00 13,078.00 13,078.00 13,078.00 0.0M
2023-11-06 12,986.00 13,264.00 12,986.00 13,264.00 0.0M
2023-11-03 11,687.00 13,449.00 11,594.00 13,449.00 0.0M
2023-11-02 13,635.00 13,635.00 13,449.00 13,542.00 0.0M
2023-11-01 13,635.00 13,635.00 13,635.00 13,635.00 0.0M
2023-10-31 14,500.00 14,500.00 14,100.00 14,100.00 0.0M
2023-10-30 13,078.00 13,078.00 13,078.00 13,078.00 0.0M
2023-10-27 13,171.00 13,171.00 12,986.00 12,986.00 0.0M
2023-10-26 12,986.00 12,986.00 12,893.00 12,986.00 0.0M
2023-10-25 13,449.00 13,449.00 13,078.00 13,078.00 0.0M
2023-10-24 14,100.00 14,100.00 14,100.00 13,078.00 0.0M
2023-10-20 13,526.00 13,889.00 12,800.00 12,800.00 0.0M
2023-10-19 12,891.00 12,891.00 12,891.00 12,891.00 0.0M
2023-10-18 12,891.00 12,891.00 12,891.00 12,891.00 0.0M
2023-10-16 12,891.00 12,982.00 12,891.00 12,982.00 0.0M
2023-10-13 12,982.00 13,163.00 12,982.00 13,163.00 0.0M
2023-10-12 13,345.00 13,345.00 12,709.00 12,709.00 0.0M
2023-10-11 13,345.00 13,345.00 13,345.00 13,345.00 0.0M
2023-10-10 13,617.00 13,617.00 13,345.00 13,345.00 0.0M
2023-10-09 13,435.00 13,435.00 12,891.00 12,891.00 0.0M
2023-10-06 13,889.00 13,889.00 13,163.00 13,435.00 0.0M
2023-10-05 15,170.00 15,170.00 14,485.00 15,170.00 0.0M
2023-10-04 14,434.00 14,434.00 14,434.00 14,434.00 0.0M
2023-10-03 13,526.00 13,526.00 13,254.00 13,345.00 0.0M
2023-10-02 15,170.00 15,170.00 14,583.00 14,583.00 0.0M
2023-09-29 14,071.00 14,071.00 13,526.00 13,526.00 0.0M
2023-09-28 13,980.00 14,797.00 13,799.00 13,799.00 0.0M
2023-09-27 13,708.00 13,799.00 13,708.00 13,799.00 0.0M
2023-09-26 13,889.00 14,888.00 13,617.00 13,617.00 0.0M
2023-09-25 12,891.00 14,706.00 12,709.00 14,706.00 0.0M
2023-09-22 13,617.00 13,617.00 13,435.00 13,435.00 0.0M
2023-09-21 13,617.00 13,708.00 13,526.00 13,617.00 0.0M
2023-09-20 14,681.00 14,779.00 14,681.00 14,779.00 0.0M
2023-09-19 14,485.00 14,779.00 14,485.00 14,681.00 0.0M
2023-09-18 14,583.00 14,583.00 14,387.00 14,387.00 0.0M
2023-09-14 14,779.00 14,877.00 14,779.00 14,779.00 0.0M
2023-09-13 13,708.00 13,708.00 13,708.00 13,708.00 0.0M
2023-09-12 14,681.00 14,974.00 14,681.00 14,974.00 0.0M
2023-09-11 13,254.00 13,435.00 13,163.00 13,254.00 0.0M
2023-09-07 13,708.00 13,708.00 13,617.00 13,617.00 0.0M
2023-09-06 13,617.00 13,799.00 13,617.00 13,617.00 0.0M
2023-09-05 13,617.00 13,617.00 13,254.00 13,617.00 0.0M
2023-08-31 13,526.00 13,617.00 13,526.00 13,617.00 0.0M
2023-08-30 13,617.00 13,708.00 13,617.00 13,708.00 0.0M
2023-08-29 13,708.00 13,708.00 13,345.00 13,708.00 0.0M
2023-08-25 13,708.00 13,708.00 13,617.00 13,617.00 0.0M
2023-08-24 13,617.00 13,617.00 13,435.00 13,526.00 0.0M
2023-08-23 13,799.00 13,799.00 13,526.00 13,526.00 0.0M
2023-08-22 13,708.00 13,708.00 13,526.00 13,617.00 0.0M
2023-08-21 13,799.00 13,799.00 13,617.00 13,617.00 0.0M
2023-08-18 13,889.00 13,889.00 13,708.00 13,708.00 0.0M
2023-08-17 15,268.00 15,268.00 14,681.00 14,681.00 0.0M
2023-08-16 15,268.00 15,268.00 15,170.00 15,170.00 0.0M
2023-08-15 14,162.00 14,162.00 13,889.00 13,980.00 0.0M
2023-08-14 14,343.00 14,343.00 13,980.00 14,252.00 0.0M
2023-08-11 15,170.00 15,464.00 14,681.00 15,366.00 0.1M
2023-08-10 14,343.00 14,343.00 14,343.00 14,343.00 0.0M
2023-08-09 14,434.00 14,434.00 14,343.00 14,434.00 0.0M
2023-08-08 15,366.00 15,366.00 15,366.00 15,366.00 0.0M
2023-08-07 15,268.00 15,464.00 15,268.00 15,464.00 0.0M
2023-08-04 15,366.00 15,562.00 15,366.00 15,562.00 0.0M
2023-08-03 15,953.00 15,953.00 14,779.00 14,779.00 0.0M
2023-08-02 15,170.00 15,170.00 15,170.00 15,170.00 0.0M
2023-08-01 15,464.00 15,562.00 13,996.00 15,562.00 0.0M
2023-07-31 14,979.00 14,979.00 14,343.00 14,343.00 0.0M
2023-07-28 14,162.00 14,706.00 14,162.00 14,162.00 0.0M
2023-07-27 14,525.00 14,525.00 14,525.00 14,525.00 0.0M
2023-07-26 14,525.00 14,525.00 14,434.00 14,525.00 0.0M
2023-07-25 14,525.00 14,525.00 14,252.00 14,252.00 0.0M
2023-07-24 13,799.00 14,797.00 12,982.00 14,706.00 0.0M
2023-07-21 14,979.00 14,979.00 14,979.00 14,979.00 0.0M
2023-07-20 14,162.00 14,162.00 14,071.00 14,162.00 0.0M
2023-07-19 14,434.00 14,434.00 14,071.00 14,162.00 0.0M
2023-07-18 14,434.00 14,434.00 14,071.00 14,071.00 0.0M
2023-07-17 14,616.00 14,616.00 13,799.00 14,525.00 0.0M
2023-07-14 14,706.00 14,797.00 14,525.00 14,525.00 0.0M
2023-07-13 14,162.00 14,525.00 14,162.00 14,525.00 0.0M
2023-07-12 14,525.00 14,525.00 14,343.00 14,343.00 0.0M
2023-07-11 14,525.00 14,525.00 14,525.00 14,525.00 0.0M
2023-07-10 15,659.57 15,659.57 15,659.57 14,525.00 0.0M
2023-07-07 15,069.00 15,433.00 14,525.00 14,525.00 0.0M
2023-07-06 14,525.00 14,797.00 14,525.00 14,525.00 0.0M
2023-07-05 14,979.00 14,979.00 14,979.00 14,979.00 0.0M
2023-07-04 15,433.00 15,433.00 14,616.00 14,979.00 0.0M
2023-07-03 16,638.00 16,638.00 16,149.00 16,443.00 0.0M
2023-06-28 16,638.00 16,638.00 16,638.00 16,638.00 0.0M
2023-06-27 16,345.00 16,345.00 15,660.00 15,660.00 0.0M
2023-06-26 14,706.00 14,979.00 13,889.00 14,979.00 0.0M
2023-06-21 15,887.00 15,887.00 15,887.00 15,887.00 0.0M
2023-06-20 15,342.00 15,342.00 15,342.00 15,342.00 0.0M
2023-06-09 16,976.00 17,611.00 15,342.00 15,342.00 0.0M
2023-06-08 15,523.00 15,977.00 15,433.00 15,977.00 0.0M
2023-06-06 17,157.00 17,157.00 15,887.00 15,887.00 0.0M
2023-06-05 15,796.00 15,887.00 15,705.00 15,887.00 0.0M
2023-06-02 15,977.00 15,977.00 15,796.00 15,796.00 0.0M
2023-06-01 15,796.00 15,796.00 15,705.00 15,705.00 0.0M
2023-05-30 17,421.00 17,421.00 17,128.00 17,128.00 0.0M
2023-05-29 16,834.00 16,834.00 16,638.00 16,638.00 0.0M
2023-05-26 17,067.00 17,157.00 15,433.00 15,433.00 0.0M
2023-05-25 15,523.00 15,796.00 15,523.00 15,614.00 0.0M
2023-05-24 18,889.35 18,889.35 18,889.35 17,521.00 0.0M
2023-05-23 17,521.00 17,521.00 17,521.00 17,521.00 0.0M
2023-05-22 17,157.00 17,157.00 17,157.00 17,157.00 0.0M
2023-05-19 16,345.00 18,400.00 16,345.00 18,400.00 0.0M
2023-05-18 17,715.00 17,715.00 17,617.00 17,617.00 0.0M
2023-05-17 19,476.59 19,476.59 19,476.59 19,477.00 0.0M
2023-05-16 18,694.00 19,477.00 18,694.00 19,477.00 0.0M
2023-05-15 18,596.00 18,596.00 18,596.00 18,596.00 0.0M
2023-05-12 17,226.00 17,226.00 17,226.00 17,226.00 0.0M
2023-05-11 17,248.00 18,519.00 17,248.00 18,519.00 0.0M
2023-05-10 19,281.00 19,281.00 17,617.00 17,617.00 0.0M
2023-05-09 17,884.00 17,884.00 16,794.00 16,794.00 0.0M
2023-05-08 19,064.00 19,427.00 19,064.00 19,427.00 0.0M
2023-05-05 17,157.00 17,157.00 17,157.00 17,157.00 0.0M
2023-05-04 16,250.00 16,340.00 15,523.00 16,250.00 0.0M
2023-04-28 16,340.00 16,340.00 15,433.00 15,705.00 0.0M
2023-04-27 15,523.00 17,521.00 15,523.00 17,521.00 0.0M
2023-04-26 14,616.00 15,523.00 14,616.00 15,523.00 0.0M
2023-04-25 15,614.00 15,614.00 15,342.00 15,342.00 0.0M
2023-04-24 15,433.00 16,250.00 14,252.00 15,433.00 0.0M
2023-04-21 15,433.00 15,433.00 15,433.00 15,433.00 0.0M
2023-04-20 16,340.00 16,340.00 15,433.00 15,523.00 0.0M
2023-04-19 15,887.00 16,250.00 15,887.00 16,250.00 0.0M
2023-04-18 15,342.00 15,977.00 15,160.00 15,977.00 0.0M
2023-04-17 15,433.00 15,433.00 15,433.00 15,433.00 0.0M
2023-04-14 16,250.00 16,250.00 16,250.00 16,250.00 0.0M
2023-04-13 16,340.00 16,340.00 15,433.00 15,433.00 0.0M
2023-04-12 15,705.00 15,705.00 15,433.00 15,433.00 0.0M
2023-04-11 15,433.00 15,977.00 15,433.00 15,433.00 0.0M
2023-04-10 16,068.00 16,340.00 16,068.00 16,340.00 0.0M
2023-04-07 16,340.00 16,340.00 16,340.00 16,340.00 0.0M
2023-04-06 15,160.00 16,250.00 15,160.00 15,796.00 0.0M
2023-04-05 16,340.00 16,340.00 16,340.00 16,340.00 0.0M
2023-04-04 16,340.00 16,340.00 15,523.00 15,887.00 0.0M
2023-04-03 15,433.00 16,340.00 15,433.00 16,340.00 0.0M
2023-03-31 16,704.00 16,704.00 16,704.00 16,704.00 0.0M
2023-03-30 16,340.00 16,340.00 14,525.00 15,433.00 0.0M
2023-03-29 16,068.00 16,068.00 16,068.00 16,068.00 0.0M
2023-03-27 16,613.00 16,704.00 16,613.00 16,704.00 0.0M
2023-03-23 16,885.00 16,885.00 16,885.00 16,885.00 0.0M
2023-03-22 15,433.00 15,433.00 15,433.00 15,433.00 0.0M
2023-03-20 18,302.12 18,302.12 18,302.12 18,302.00 0.0M
2023-03-17 16,976.00 16,976.00 16,976.00 16,976.00 0.0M
2023-03-16 16,522.00 16,613.00 15,523.00 15,523.00 0.0M
2023-03-15 16,976.00 16,976.00 16,794.00 16,794.00 0.0M
2023-03-14 17,617.00 17,617.00 17,617.00 17,617.00 0.0M
2023-03-13 18,596.00 18,596.00 17,715.00 17,715.00 0.0M
2023-03-10 17,248.00 17,248.00 15,160.00 17,248.00 0.0M
2023-03-09 16,340.00 17,248.00 16,340.00 17,248.00 0.0M
2023-03-03 18,156.00 18,610.00 18,156.00 18,610.00 0.0M
2023-03-02 17,067.00 17,248.00 17,067.00 17,248.00 0.0M
2023-03-01 19,281.00 19,379.00 16,736.00 16,736.00 0.0M
2023-02-28 17,884.00 17,884.00 16,976.00 16,976.00 0.0M
2023-02-27 16,051.00 18,498.00 15,953.00 18,498.00 0.0M
2023-02-24 16,340.00 17,521.00 16,340.00 17,521.00 0.0M
2023-02-23 17,974.00 17,974.00 17,974.00 17,974.00 0.0M
2023-02-22 18,596.00 18,596.00 18,596.00 18,596.00 0.0M
2023-02-21 16,522.00 17,521.00 16,522.00 17,521.00 0.0M
2023-02-17 18,987.00 18,987.00 18,987.00 18,987.00 0.0M
2023-02-16 18,302.00 19,281.00 18,302.00 19,281.00 0.0M
2023-02-15 16,340.00 17,611.00 16,340.00 17,611.00 0.0M
2023-02-10 18,610.00 18,610.00 17,067.00 17,067.00 0.0M
2023-02-09 18,610.00 18,610.00 17,339.00 17,339.00 0.0M
2023-02-08 17,521.00 17,974.00 16,704.00 17,974.00 0.0M
2023-02-07 17,974.00 19,972.00 17,248.00 17,248.00 0.0M
2023-02-06 16,704.00 18,065.00 16,704.00 18,065.00 0.0M
2023-02-03 19,790.00 19,790.00 16,794.00 18,882.00 0.0M
2023-02-01 18,156.00 19,790.00 17,430.00 17,521.00 0.0M
2023-01-30 22,021.00 22,511.00 18,400.00 18,694.00 0.0M
2023-01-27 18,009.00 21,434.00 18,009.00 20,357.00 0.0M
2023-01-19 17,911.00 19,574.00 17,911.00 19,574.00 0.0M
2023-01-18 20,553.00 20,553.00 20,553.00 20,553.00 0.0M
2023-01-17 19,085.00 19,574.00 19,085.00 19,574.00 0.0M
2023-01-16 17,715.00 17,715.00 17,715.00 17,715.00 0.0M
2023-01-13 19,574.00 20,064.00 17,617.00 17,617.00 0.0M
2023-01-12 19,085.00 19,085.00 19,085.00 19,085.00 0.0M
2023-01-11 17,715.00 19,379.00 17,715.00 19,379.00 0.0M
2023-01-10 19,281.00 20,455.00 18,596.00 18,596.00 0.0M
2023-01-09 17,617.00 19,379.00 17,617.00 19,379.00 0.0M
2023-01-06 19,574.00 19,574.00 18,596.00 18,596.00 0.0M
2023-01-05 17,813.00 19,477.00 17,813.00 19,477.00 0.0M
2023-01-04 19,477.00 19,574.00 19,477.00 19,574.00 0.0M
2023-01-03 20,064.00 20,553.00 17,715.00 19,574.00 0.0M