Saigon3 Group Investment Developmen

SGI
🏛️ 越南 →
13,000.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20,553.00 20,553.00 17,617.00 17,813.00 0.1M
2022-12-29 20,553.00 20,553.00 17,617.00 17,617.00 0.0M
2022-12-28 19,574.00 20,553.00 17,715.00 19,477.00 0.0M
2022-12-27 19,574.00 20,553.00 16,834.00 16,834.00 0.0M
2022-12-26 19,574.00 19,574.00 19,574.00 19,574.00 0.0M
2022-12-23 17,617.00 19,574.00 17,617.00 19,574.00 0.0M
2022-12-21 19,574.46 19,574.46 19,574.46 19,574.00 0.0M
2022-12-20 21,238.00 21,238.00 16,638.00 19,574.00 0.0M
2022-12-19 19,477.00 19,574.00 17,617.00 17,715.00 0.0M
2022-12-15 19,574.00 19,574.00 19,574.00 19,574.00 0.0M
2022-12-12 19,281.00 22,413.00 19,183.00 19,574.00 0.0M
2022-12-09 22,511.00 22,511.00 22,511.00 22,511.00 0.0M
2022-12-08 23,489.00 23,489.00 18,694.00 18,694.00 0.0M
2022-12-07 21,630.00 21,630.00 21,630.00 21,630.00 0.0M
2022-12-06 25,447.00 25,447.00 21,532.00 21,532.00 0.0M
2022-12-05 25,447.00 25,447.00 21,140.00 24,664.00 0.1M
2022-12-01 24,468.00 24,957.00 24,468.00 24,957.00 0.0M
2022-11-30 24,468.00 24,468.00 20,064.00 23,489.00 0.0M
2022-11-29 23,489.00 23,489.00 22,021.00 22,021.00 0.0M
2022-11-28 21,532.00 21,532.00 19,379.00 19,379.00 0.0M
2022-11-25 19,281.00 19,281.00 19,281.00 19,281.00 0.0M
2022-11-24 22,510.63 22,510.63 22,510.63 22,511.00 0.0M
2022-11-23 22,511.00 22,511.00 22,511.00 22,511.00 0.0M
2022-11-22 20,064.00 21,043.00 20,064.00 21,043.00 0.0M
2022-11-21 19,085.00 20,455.00 18,596.00 20,455.00 0.0M
2022-11-17 20,945.00 20,945.00 20,945.00 20,945.00 0.0M
2022-11-11 22,511.00 22,511.00 18,596.00 18,596.00 0.0M
2022-11-10 20,260.00 20,260.00 20,260.00 20,260.00 0.0M
2022-11-08 21,238.00 21,238.00 21,140.00 21,140.00 0.0M
2022-11-07 17,617.00 21,434.00 17,617.00 21,434.00 0.0M
2022-11-04 18,694.00 21,238.00 18,694.00 20,455.00 0.0M
2022-11-02 21,923.00 21,923.00 21,923.00 21,923.00 0.0M
2022-11-01 21,043.00 21,043.00 21,043.00 21,043.00 0.0M
2022-10-18 22,999.99 22,999.99 22,999.99 22,999.99 0.0M
2022-10-12 23,195.74 23,195.74 23,195.74 23,195.74 0.0M
2022-10-11 21,629.78 21,629.78 21,629.78 21,629.78 0.0M
2022-10-10 21,629.78 23,685.10 21,629.78 23,685.10 0.0M
2022-10-07 23,978.71 23,978.71 21,531.91 23,489.35 0.0M
2022-10-06 21,531.91 23,978.71 21,531.91 23,978.71 0.0M
2022-09-30 21,629.78 23,978.71 21,629.78 23,978.71 0.0M
2022-09-27 23,978.71 23,978.71 23,978.71 23,978.71 0.0M
2022-09-23 23,978.71 24,468.08 23,978.71 23,978.71 0.0M
2022-09-21 21,531.91 24,468.08 21,531.91 21,727.65 0.0M
2022-09-19 23,489.35 24,468.08 22,021.27 23,978.71 0.0M
2022-09-16 21,531.91 23,978.71 21,531.91 23,489.35 0.0M
2022-09-14 23,391.48 23,587.22 23,391.48 23,587.22 0.0M
2022-09-13 23,685.10 23,782.97 21,923.40 22,021.27 0.0M
2022-09-12 21,531.91 22,021.27 21,531.91 22,021.27 0.0M
2022-09-09 23,880.84 23,880.84 21,434.03 21,434.03 0.0M
2022-09-08 22,999.99 22,999.99 22,999.99 22,999.99 0.0M
2022-09-07 22,510.63 22,510.63 22,510.63 22,510.63 0.0M
2022-09-05 22,999.99 22,999.99 22,999.99 22,999.99 0.0M
2022-08-31 23,391.48 23,391.48 23,391.48 23,391.48 0.0M
2022-08-30 23,391.48 23,489.35 23,391.48 23,489.35 0.0M
2022-08-29 23,391.48 23,391.48 23,391.48 23,391.48 0.0M
2022-08-26 23,391.48 23,391.48 23,391.48 23,391.48 0.0M
2022-08-25 22,999.99 24,076.59 22,999.99 24,076.59 0.0M
2022-08-24 22,510.63 23,978.71 22,510.63 23,978.71 0.0M
2022-08-23 23,978.71 24,174.46 23,978.71 24,174.46 0.0M
2022-08-22 24,076.59 24,076.59 24,076.59 24,076.59 0.0M
2022-08-19 21,140.42 24,468.08 21,140.42 24,468.08 0.0M
2022-08-18 23,391.48 24,468.08 23,391.48 24,468.08 0.0M
2022-08-17 21,336.16 23,489.35 21,336.16 23,489.35 0.0M
2022-08-16 22,510.63 23,489.35 22,510.63 22,510.63 0.0M
2022-08-15 20,651.06 24,174.46 20,651.06 23,489.35 0.1M
2022-08-12 24,174.46 24,174.46 24,174.46 24,174.46 0.0M
2022-08-11 23,489.35 24,468.08 23,489.35 24,468.08 0.0M
2022-08-10 23,587.22 23,587.22 23,587.22 23,587.22 0.0M
2022-08-09 23,978.71 23,978.71 23,978.71 23,978.71 0.0M
2022-08-08 21,825.52 23,978.71 21,825.52 23,978.71 0.0M
2022-08-05 22,608.50 24,468.08 22,608.50 24,468.08 0.0M
2022-08-04 24,468.08 24,468.08 24,468.08 24,468.08 0.0M
2022-08-03 23,685.10 24,370.20 22,804.25 22,804.25 0.0M
2022-08-01 24,468.08 24,468.08 24,468.08 24,468.08 0.0M
2022-07-29 24,272.33 24,859.56 24,272.33 24,565.95 0.0M
2022-07-28 23,978.71 24,957.44 20,553.18 24,272.33 0.0M
2022-07-27 23,782.97 23,782.97 23,782.97 23,782.97 0.0M
2022-07-26 22,510.63 24,370.20 22,510.63 23,685.10 0.0M
2022-07-25 22,412.76 22,510.63 22,412.76 22,510.63 0.0M
2022-07-22 21,531.91 22,510.63 20,553.18 22,510.63 0.0M
2022-07-21 20,944.67 23,685.10 19,672.33 23,489.35 0.0M
2022-07-20 20,259.57 21,923.40 20,259.57 21,923.40 0.0M
2022-07-19 18,595.74 20,553.18 18,595.74 20,161.69 0.1M
2022-07-18 18,595.74 18,595.74 18,595.74 18,595.74 0.0M
2022-07-15 18,595.74 18,791.48 18,595.74 18,693.61 0.0M
2022-07-14 18,302.12 18,302.12 18,302.12 18,302.12 0.0M
2022-07-13 18,595.74 19,280.84 18,595.74 19,280.84 0.0M
2022-07-12 18,987.23 19,085.10 17,812.76 19,085.10 0.0M
2022-07-11 17,714.89 19,182.97 17,617.01 19,182.97 0.0M
2022-07-08 19,182.97 19,182.97 19,085.10 19,085.10 0.0M
2022-07-07 19,182.97 19,182.97 19,182.97 19,182.97 0.0M
2022-07-05 18,889.35 19,476.59 18,791.48 19,378.72 0.0M
2022-07-04 18,791.48 19,574.46 18,791.48 19,378.72 0.0M
2022-07-01 19,476.59 19,574.46 19,085.10 19,280.84 0.0M
2022-06-30 19,672.33 19,672.33 19,182.97 19,182.97 0.0M
2022-06-29 19,672.33 19,868.08 19,672.33 19,770.20 0.0M
2022-06-28 19,965.95 20,063.82 19,868.08 20,063.82 0.0M
2022-06-27 19,770.20 19,770.20 19,770.20 19,770.20 0.0M
2022-06-23 19,770.20 19,868.08 19,476.59 19,868.08 0.0M
2022-06-21 19,574.46 19,574.46 19,574.46 19,574.46 0.0M
2022-06-20 20,553.18 20,553.18 19,574.46 19,574.46 0.0M
2022-06-17 20,553.18 20,846.80 20,553.18 20,846.80 0.0M
2022-06-16 21,923.40 22,021.27 21,923.40 22,021.27 0.0M
2022-06-15 22,021.27 22,021.27 20,553.18 20,553.18 0.0M
2022-06-14 20,846.80 21,531.91 20,846.80 20,846.80 0.0M
2022-06-13 20,944.67 20,944.67 20,748.93 20,944.67 0.0M
2022-06-10 20,553.18 21,531.91 20,553.18 21,531.91 0.0M
2022-06-09 22,021.27 22,412.76 22,021.27 22,412.76 0.0M
2022-06-08 22,119.14 22,510.63 19,574.46 22,021.27 0.0M
2022-06-07 22,314.88 22,510.63 21,727.65 21,727.65 0.0M
2022-06-06 22,217.01 22,217.01 22,217.01 22,217.01 0.0M
2022-06-03 22,119.14 22,119.14 22,119.14 22,119.14 0.0M
2022-06-02 22,021.27 22,021.27 22,021.27 22,021.27 0.0M
2022-06-01 22,804.25 22,804.25 22,412.76 22,510.63 0.0M
2022-05-31 22,999.99 23,391.48 22,119.14 23,391.48 0.0M
2022-05-30 22,510.63 22,510.63 22,314.88 22,510.63 0.0M
2022-05-27 22,510.63 22,510.63 22,412.76 22,510.63 0.0M
2022-05-26 23,293.61 24,370.20 22,510.63 22,510.63 0.0M
2022-05-25 22,608.50 22,999.99 22,608.50 22,999.99 0.0M
2022-05-24 23,293.61 23,293.61 22,412.76 22,412.76 0.0M
2022-05-23 25,348.93 25,348.93 20,748.93 20,748.93 0.0M
2022-05-20 22,999.99 22,999.99 22,999.99 22,999.99 0.0M
2022-05-18 24,370.20 24,370.20 23,489.35 23,880.84 0.0M
2022-05-17 19,672.33 22,510.63 19,672.33 22,510.63 0.0M
2022-05-13 22,706.37 23,489.35 21,531.91 23,489.35 0.1M
2022-05-12 23,293.61 25,838.29 23,293.61 23,978.71 0.0M
2022-05-11 22,999.99 23,489.35 22,999.99 22,999.99 0.0M
2022-05-10 22,510.63 23,489.35 22,510.63 23,489.35 0.1M
2022-05-09 23,587.22 23,587.22 22,021.27 22,217.01 0.0M
2022-05-06 23,685.10 23,880.84 23,685.10 23,685.10 0.0M
2022-05-05 23,978.71 23,978.71 23,978.71 23,978.71 0.0M
2022-05-04 23,978.71 23,978.71 23,978.71 23,978.71 0.0M
2022-04-29 23,489.35 24,272.33 23,489.35 23,489.35 0.0M
2022-04-28 23,685.10 23,978.71 23,489.35 23,489.35 0.1M
2022-04-27 23,685.10 23,978.71 23,195.74 23,685.10 0.0M
2022-04-26 24,565.95 24,565.95 21,531.91 24,565.95 0.0M
2022-04-25 25,446.80 25,446.80 23,293.61 23,489.35 0.0M
2022-04-22 23,880.84 23,880.84 23,097.86 23,097.86 0.0M
2022-04-21 24,468.08 25,348.93 24,370.20 24,370.20 0.0M
2022-04-20 25,251.05 25,446.80 25,251.05 25,348.93 0.0M
2022-04-19 27,404.24 27,404.24 25,446.80 25,446.80 0.1M
2022-04-18 26,425.52 26,425.52 25,446.80 25,446.80 0.0M
2022-04-15 26,523.39 26,621.27 26,425.52 26,425.52 0.0M
2022-04-14 26,621.27 26,621.27 26,621.27 26,621.27 0.0M
2022-04-13 26,425.52 26,914.88 26,425.52 26,817.01 0.1M
2022-04-12 26,914.88 27,012.75 26,719.14 26,719.14 0.1M
2022-04-08 27,110.63 27,110.63 26,621.27 27,012.75 0.0M
2022-04-07 27,012.75 27,404.24 26,425.52 27,306.37 0.1M
2022-04-06 27,012.75 27,306.37 26,914.88 27,012.75 0.1M
2022-04-05 27,208.50 27,404.24 23,391.48 27,306.37 0.0M
2022-04-04 27,599.99 27,599.99 27,306.37 27,404.24 0.1M
2022-04-01 26,425.52 27,599.99 26,425.52 27,208.50 0.1M
2022-03-31 27,502.12 27,599.99 27,306.37 27,599.99 0.2M
2022-03-30 28,480.84 28,676.58 27,502.12 27,502.12 0.9M
2022-03-29 29,361.69 29,361.69 28,382.97 28,676.58 0.1M
2022-03-28 28,872.33 29,851.05 28,480.84 28,480.84 2.2M
2022-03-25 29,851.05 29,851.05 27,404.24 28,187.22 0.7M
2022-03-24 27,404.24 28,285.09 27,012.75 27,306.37 0.1M
2022-03-23 27,404.24 27,502.12 26,914.88 27,404.24 0.0M
2022-03-22 27,502.12 27,502.12 27,404.24 27,502.12 0.1M
2022-03-21 27,502.12 27,697.86 27,404.24 27,502.12 0.0M
2022-03-18 27,502.12 27,697.86 27,404.24 27,404.24 0.0M
2022-03-17 27,599.99 27,599.99 27,502.12 27,502.12 0.0M
2022-03-16 27,599.99 27,991.48 27,502.12 27,893.61 0.0M
2022-03-15 27,208.50 27,893.61 27,208.50 27,502.12 0.0M
2022-03-14 27,893.61 27,991.48 27,208.50 27,795.73 0.0M
2022-03-11 28,285.09 28,382.97 27,991.48 27,991.48 0.0M
2022-03-10 27,404.24 28,382.97 27,404.24 28,382.97 0.0M
2022-03-09 27,697.86 28,089.35 27,502.12 28,089.35 0.0M
2022-03-08 27,893.61 29,361.69 27,795.73 27,991.48 0.0M
2022-03-07 27,404.24 27,893.61 27,404.24 27,893.61 0.1M
2022-03-04 27,502.12 27,697.86 27,404.24 27,697.86 0.0M
2022-03-03 27,502.12 27,599.99 27,404.24 27,502.12 0.0M
2022-03-02 27,502.12 27,599.99 27,502.12 27,599.99 0.1M
2022-03-01 27,599.99 27,697.86 27,404.24 27,697.86 0.0M
2022-02-28 27,404.24 27,502.12 27,012.75 27,502.12 0.1M
2022-02-25 27,208.50 27,404.24 27,012.75 27,404.24 0.1M
2022-02-24 27,404.24 27,404.24 27,110.63 27,110.63 0.0M
2022-02-23 27,502.12 27,502.12 27,404.24 27,502.12 0.0M
2022-02-22 27,599.99 27,599.99 26,719.14 26,914.88 0.0M
2022-02-21 27,404.24 27,599.99 27,110.63 27,599.99 0.1M
2022-02-18 27,404.24 27,502.12 27,404.24 27,404.24 0.0M
2022-02-17 27,404.24 27,893.61 27,404.24 27,404.24 0.1M
2022-02-16 27,110.63 27,404.24 26,817.01 27,306.37 0.0M
2022-02-15 27,012.75 27,208.50 26,719.14 27,110.63 0.0M
2022-02-14 26,914.88 27,012.75 26,621.27 26,621.27 0.0M
2022-02-11 27,404.24 27,404.24 26,914.88 27,404.24 0.0M
2022-02-10 27,404.24 27,404.24 26,719.14 27,404.24 0.0M
2022-02-09 27,404.24 27,404.24 26,523.39 27,404.24 0.0M
2022-02-08 27,893.61 27,893.61 27,208.50 27,404.24 0.0M
2022-02-07 30,340.41 30,340.41 27,208.50 27,208.50 0.0M
2022-01-28 26,914.88 27,306.37 26,914.88 26,914.88 0.0M
2022-01-27 26,719.14 26,719.14 26,229.78 26,523.39 0.0M
2022-01-26 26,719.14 26,914.88 26,719.14 26,914.88 0.0M
2022-01-25 26,719.14 26,914.88 26,425.52 26,817.01 0.1M
2022-01-24 26,817.01 26,817.01 26,621.27 26,621.27 0.1M
2022-01-21 27,306.37 27,306.37 26,719.14 26,719.14 0.0M
2022-01-20 26,523.39 27,012.75 26,523.39 27,012.75 0.0M
2022-01-19 26,327.65 26,817.01 26,327.65 26,621.27 0.0M
2022-01-18 26,034.03 26,425.52 25,446.80 26,425.52 0.1M
2022-01-17 26,719.14 26,719.14 25,446.80 25,936.16 0.1M
2022-01-14 26,425.52 26,914.88 26,034.03 26,621.27 0.0M
2022-01-13 27,404.24 27,404.24 26,719.14 26,719.14 0.0M
2022-01-12 26,914.88 27,208.50 26,719.14 27,208.50 0.0M
2022-01-11 27,110.63 27,404.24 27,012.75 27,012.75 0.0M
2022-01-10 27,404.24 27,404.24 27,012.75 27,110.63 0.1M
2022-01-07 27,599.99 27,599.99 27,208.50 27,404.24 0.1M
2022-01-06 27,502.12 27,893.61 27,404.24 27,502.12 0.0M
2022-01-05 28,676.58 28,676.58 24,468.08 27,697.86 0.1M
2022-01-04 29,851.05 29,851.05 28,382.97 28,774.46 0.1M