Saigon3 Group Investment Developmen (SGI)

SGI
🏛️ Vietnam →
13,000.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 29,263.82 29,851.05 28,187.22 29,851.05 0.5M
2021-12-30 27,502.12 29,361.69 27,404.24 29,263.82 0.2M
2021-12-29 27,502.12 27,795.73 27,208.50 27,502.12 0.1M
2021-12-28 27,502.12 27,697.86 27,404.24 27,404.24 0.0M
2021-12-27 27,404.24 27,893.61 27,404.24 27,502.12 0.1M
2021-12-24 27,502.12 27,599.99 27,404.24 27,502.12 0.1M
2021-12-23 27,795.73 27,893.61 27,306.37 27,404.24 0.1M
2021-12-22 27,502.12 27,893.61 27,306.37 27,893.61 0.1M
2021-12-21 27,599.99 27,697.86 27,306.37 27,404.24 0.1M
2021-12-20 27,991.48 28,089.35 27,502.12 27,599.99 0.0M
2021-12-17 27,697.86 28,382.97 27,697.86 28,187.22 0.1M
2021-12-16 27,012.75 27,599.99 27,012.75 27,404.24 0.1M
2021-12-15 26,914.88 27,306.37 26,523.39 27,208.50 0.1M
2021-12-14 27,306.37 27,404.24 26,817.01 26,914.88 0.1M
2021-12-13 27,208.50 27,795.73 27,110.63 27,404.24 0.1M
2021-12-10 27,795.73 27,795.73 26,523.39 27,306.37 0.0M
2021-12-09 26,523.39 27,795.73 26,523.39 27,012.75 0.0M
2021-12-08 26,425.52 26,621.27 26,425.52 26,621.27 0.1M
2021-12-07 26,523.39 27,110.63 26,327.65 26,327.65 0.0M
2021-12-06 27,110.63 27,110.63 25,936.16 26,229.78 0.1M
2021-12-03 27,697.86 27,697.86 26,914.88 27,012.75 0.0M
2021-12-02 27,697.86 27,991.48 27,502.12 27,697.86 0.1M
2021-12-01 27,502.12 28,089.35 27,404.24 27,697.86 0.0M
2021-11-30 27,991.48 28,382.97 27,404.24 27,599.99 0.1M
2021-11-29 28,970.20 28,970.20 26,914.88 27,697.86 0.1M
2021-11-26 29,851.05 29,851.05 28,382.97 28,970.20 0.2M
2021-11-25 30,731.90 30,731.90 29,851.05 30,046.80 0.1M
2021-11-24 29,851.05 31,710.63 29,851.05 30,634.03 0.1M
2021-11-23 30,731.90 30,731.90 29,361.69 30,340.41 0.1M
2021-11-22 31,808.50 32,787.22 30,340.41 30,829.77 0.1M
2021-11-19 31,808.50 33,080.84 30,829.77 32,102.11 0.3M
2021-11-18 29,263.82 32,199.99 29,263.82 31,025.52 0.5M
2021-11-17 28,578.71 28,970.20 28,187.22 28,578.71 0.1M
2021-11-16 29,068.07 29,068.07 28,285.09 28,382.97 0.1M
2021-11-15 27,893.61 29,361.69 27,893.61 28,970.20 0.2M
2021-11-12 27,110.63 28,774.46 27,110.63 27,893.61 0.0M
2021-11-11 26,817.01 27,795.73 26,621.27 26,914.88 0.1M
2021-11-10 26,914.88 27,306.37 26,523.39 26,914.88 0.0M
2021-11-09 27,208.50 27,306.37 26,523.39 27,110.63 0.0M
2021-11-08 26,523.39 27,404.24 26,523.39 27,208.50 0.0M
2021-11-05 26,425.52 27,404.24 25,936.16 27,404.24 0.1M
2021-11-04 26,523.39 26,523.39 26,034.03 26,425.52 0.1M
2021-11-03 27,404.24 27,502.12 26,425.52 27,208.50 0.0M
2021-11-02 28,285.09 28,285.09 27,208.50 27,404.24 0.0M
2021-11-01 28,970.20 29,068.07 27,404.24 28,285.09 0.1M
2021-10-29 27,893.61 29,361.69 27,893.61 28,089.35 0.2M
2021-10-28 24,272.33 27,502.12 24,076.59 27,502.12 0.2M
2021-10-27 24,076.59 24,076.59 23,978.71 23,978.71 0.0M
2021-10-26 23,978.71 24,370.20 23,978.71 23,978.71 0.0M
2021-10-25 24,076.59 24,468.08 24,076.59 24,272.33 0.0M
2021-10-22 24,468.08 24,859.56 23,489.35 24,761.69 0.0M
2021-10-21 23,685.10 24,272.33 23,685.10 24,272.33 0.0M
2021-10-20 23,587.22 23,782.97 23,489.35 23,685.10 0.0M
2021-10-19 23,978.71 24,370.20 23,782.97 23,880.84 0.0M
2021-10-18 24,370.20 27,306.37 23,880.84 23,880.84 0.0M
2021-10-15 23,978.71 23,978.71 23,880.84 23,880.84 0.0M
2021-10-14 24,174.46 24,370.20 23,489.35 23,978.71 0.0M
2021-10-13 22,999.99 23,489.35 22,999.99 23,489.35 0.0M
2021-10-12 23,978.71 23,978.71 22,706.37 22,999.99 0.0M
2021-10-11 24,468.08 24,468.08 22,999.99 23,489.35 0.0M
2021-10-08 22,314.88 23,489.35 22,314.88 23,489.35 0.0M
2021-10-07 22,412.76 22,412.76 22,314.88 22,412.76 0.0M
2021-10-06 22,314.88 22,412.76 22,119.14 22,119.14 0.0M
2021-10-05 22,608.50 22,706.37 22,510.63 22,510.63 0.0M
2021-10-04 25,446.80 25,446.80 22,510.63 23,391.48 0.0M
2021-10-01 22,412.76 23,880.84 22,412.76 23,391.48 0.0M
2021-09-30 23,097.86 23,489.35 22,119.14 23,391.48 0.0M
2021-09-29 23,097.86 23,097.86 23,097.86 23,097.86 0.0M
2021-09-28 23,489.35 24,076.59 22,999.99 24,076.59 0.0M
2021-09-27 25,055.31 25,055.31 22,999.99 22,999.99 0.0M
2021-09-24 25,936.16 25,936.16 23,978.71 24,859.56 0.0M
2021-09-23 23,489.35 25,446.80 23,489.35 23,880.84 0.0M
2021-09-22 23,097.86 25,251.05 23,097.86 23,685.10 0.0M
2021-09-21 25,642.54 25,642.54 25,251.05 25,251.05 0.0M
2021-09-20 22,999.99 26,425.52 22,608.50 26,425.52 0.1M
2021-09-17 24,468.08 24,468.08 22,217.01 22,706.37 0.1M
2021-09-16 27,599.99 27,599.99 23,685.10 24,468.08 0.0M
2021-09-15 31,319.14 31,319.14 27,404.24 27,404.24 0.1M
2021-09-14 41,106.37 41,106.37 24,468.08 29,165.95 0.3M