CTCP Địa ốc Sài Gòn (sgr)

10.30
0.20
(1.98%)
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
(2026-08-19) 		-0.15 -1.46% 1,391,300 4,900 0
9.90
16.75
10.30
2 tháng
(2026-07-20) 		0.18 1.85% 3,150,900 4,900 0
9.75
16.75
10.30
3 tháng
(2026-06-22) 		-0.90 -8.18% 5,198,700 4,900 0
9.75
16.75
10.30
6 tháng
(2026-03-23) 		-1.86 -15.54% 13,482,000 4,900 0
8.31
16.75
10.30
12 tháng
(2025-09-23) 		-11.94 -54.18% 47,533,200 4,900 0
8.31
22.04
10.30
24 tháng
(2024-09-30) 		-24.07 -70.44% 106,983,800 4,900 0
8.31
36.50
10.30
36 tháng
(2023-10-04) 		-4.97 -32.98% 135,892,600 4,900 0
8.31
41.04
10.30
60 tháng
(2021-10-14) 		-7.21 -41.66% 179,150,600 8,800 0.6
7.91
41.04
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
13.44
 59,400 13.09 13.44 12.77 0 0 0
06/04/2023
13.21
 54,900 13.48 13.68 13.09 0 0 0
05/04/2023
13.64
 75,600 14.12 14.12 13.33 0 0 0
04/04/2023
13.96
 100,000 14.28 14.28 13.64 0 0 0
03/04/2023
13.64
 124,800 12.77 13.64 12.77 0 0 0
31/03/2023
12.77
 29,800 12.49 12.85 12.49 0 0 0
30/03/2023
12.45
 33,600 12.69 12.69 12.45 0 0 0
29/03/2023
12.69
 15,300 12.57 12.69 12.45 0 0 0
28/03/2023
12.69
 37,200 12.77 12.93 12.61 0 0 0
27/03/2023
12.77
 22,700 12.53 12.97 12.53 0 0 0
24/03/2023
12.49
 43,600 12.41 12.93 12.37 0 0 0
23/03/2023
12.37
 41,300 12.65 12.93 12.29 0 0 0
22/03/2023
12.85
 82,500 12.89 13.29 12.41 0 0 0
21/03/2023
12.85
 61,000 13.09 13.33 12.37 0 0 0
20/03/2023
12.85
 96,800 13.48 13.52 12.81 0 0 0
17/03/2023
12.81
 122,800 12.81 12.81 12.77 0 0 0
16/03/2023
11.98
 119,200 11.90 11.98 11.82 0 0 0
15/03/2023
11.22
 67,400 10.63 11.22 10.63 0 0 0
14/03/2023
10.51
 54,400 10.51 10.71 10.31 0 0 0
13/03/2023
10.51
 6,700 10.39 10.51 10.35 0 0 0
10/03/2023
10.47
 5,500 10.35 10.47 10.31 0 0 0
09/03/2023
10.39
 6,200 10.39 10.51 10.31 0 0 0
08/03/2023
10.47
 2,500 10.31 10.47 10.31 0 0 0
07/03/2023
10.39
 4,600 10.47 10.47 10.31 0 0 0
06/03/2023
10.47
 22,400 10.35 10.63 10.35 0 0 0
03/03/2023
10.35
 700 10.39 10.39 10.35 0 0 0
02/03/2023
10.51
 400 10.55 10.55 10.35 0 0 0
01/03/2023
10.31
 16,700 10.31 10.31 10.15 0 0 0
28/02/2023
10.27
 28,500 10.35 10.39 10.27 0 0 0
27/02/2023
10.31
 30,200 10.47 10.47 10.27 0 0 0
24/02/2023
10.55
 6,200 10.55 10.79 10.47 0 0 0
23/02/2023
10.55
 18,400 10.47 10.63 10.31 0 0 0
22/02/2023
10.47
 27,700 10.87 10.95 10.47 0 0 0
21/02/2023
10.79
 14,900 11.03 11.10 10.79 0 0 0
20/02/2023
11.03
 7,400 10.87 11.03 10.79 0 0 0
17/02/2023
10.71
 8,000 11.03 11.03 10.71 0 0 0
16/02/2023
11.03
 13,900 10.71 11.06 10.67 0 0 0
15/02/2023
10.71
 34,700 10.23 10.71 10.23 0 0 0
14/02/2023
10.23
 7,700 10.07 10.31 9.91 0 0 0
13/02/2023
9.91
 10,200 10.35 10.39 9.84 0 0 0
10/02/2023
10.39
 8,700 10.47 10.55 10.31 0 0 0
09/02/2023
10.39
 9,300 10.71 10.71 9.99 0 0 0
08/02/2023
10.71
 36,400 10.67 10.87 10.15 0 0 0
07/02/2023
10.71
 5,600 11.18 11.18 10.71 0 0 0
06/02/2023
10.79
 21,600 10.39 11.03 10.39 0 0 0
03/02/2023
10.75
 2,700 10.91 10.91 10.55 0 0 0
02/02/2023
10.83
 16,000 11.03 11.03 10.31 0 0 0
01/02/2023
11.03
 33,800 11.14 11.14 10.75 0 0 0
31/01/2023
10.95
 20,100 10.71 11.10 10.59 0 0 0
30/01/2023
10.95
 34,000 11.14 11.26 10.91 0 0 0
27/01/2023
11.18
 2,600 10.87 11.26 10.87 0 0 0
26/01/2023
7.91
 42,000 7.91 7.91 7.46 0 0 0
25/01/2023
7.91
 42,000 7.91 7.91 7.46 0 0 0
24/01/2023
7.91
 42,000 7.91 7.91 7.46 0 0 0
23/01/2023
7.91
 42,000 7.91 7.91 7.46 0 0 0
20/01/2023
7.91
 42,000 7.91 7.91 7.46 0 0 0
19/01/2023
10.87
 8,300 10.91 10.95 10.51 0 0 0
18/01/2023
10.79
 8,900 10.51 11.06 10.47 0 0 0
17/01/2023
10.39
 7,800 10.31 10.43 10.19 0 0 0
16/01/2023
10.31
 1,300 10.51 10.51 10.31 0 0 0
13/01/2023
10.07
 24,700 10.31 10.63 10.07 0 0 0
12/01/2023
10.31
 15,200 10.75 10.75 10.31 0 0 0
11/01/2023
10.71
 6,500 10.71 10.71 10.47 0 0 0
10/01/2023
10.59
 700 10.55 10.59 10.55 0 0 0
09/01/2023
10.55
 7,900 10.55 10.59 10.55 0 0 0
06/01/2023
10.63
 13,600 10.55 10.71 10.55 0 0 0
05/01/2023
10.59
 7,000 10.59 10.63 10.55 0 0 0
04/01/2023
10.71
 8,000 10.59 10.71 10.55 0 0 0
03/01/2023
10.55
 17,700 10.67 10.67 10.23 0 0 0
30/12/2022
10.55
 4,000 10.63 10.63 10.23 0 0 0.0
29/12/2022
10.63
 600 10.63 10.87 10.39 0 0 0.0
28/12/2022
10.63
 10,600 10.31 10.63 10.19 0 0 0.0
27/12/2022
10.31
 3,700 10.47 10.47 10.11 0 0 0.0
26/12/2022
10.47
 13,300 10.47 10.47 10.15 0 0 0.0
23/12/2022
10.47
 1,500 10.47 10.47 10.23 0 0 0.0
22/12/2022
10.47
 6,100 10.55 10.55 10.15 0 0 0.0
21/12/2022
10.55
 12,000 10.55 10.55 10.31 0 0 0.0
20/12/2022
10.55
 23,700 11.03 11.03 10.43 0 0 0.0
19/12/2022
11.03
 23,800 10.71 11.10 10.71 0 0 0.0
16/12/2022
10.71
 8,300 10.67 10.71 10.39 0 0 0.0
15/12/2022
10.67
 5,700 10.43 10.79 10.43 0 0 0.0
14/12/2022
10.43
 2,700 10.39 10.91 10.43 0 0 0.0
13/12/2022
10.39
 2,800 10.63 10.71 10.39 0 0 0.0
12/12/2022
10.63
 10,300 10.55 11.03 10.31 0 0 0.0
09/12/2022
10.55
 40,000 11.10 11.10 10.35 0 0 0.0
08/12/2022
11.10
 13,300 10.47 11.14 10.71 0 0 0.0
07/12/2022
10.47
 32,100 10.87 11.58 10.31 0 600 0.0
06/12/2022
10.87
 19,700 11.42 12.06 10.79 0 0 0.0
05/12/2022
11.42
 75,200 11.94 12.33 11.22 0 0 0.0
02/12/2022
11.94
 30,700 12.18 12.53 11.38 2,100 0 0.0
01/12/2022
12.18
 27,200 11.54 12.29 11.10 0 0 0.0
30/11/2022
11.54
 44,700 11.90 12.45 11.10 0 0 0.0
29/11/2022
11.90
 18,300 11.34 12.06 11.42 600 0 0.0
28/11/2022
11.34
 31,100 10.63 11.34 10.63 0 0 0.0
25/11/2022
10.63
 15,300 10.47 10.83 10.27 0 0 0.0
24/11/2022
10.47
 5,000 10.23 10.63 9.72 0 0 0.0
23/11/2022
10.23
 23,900 10.95 10.95 10.23 0 0 0.0
22/11/2022
10.95
 19,600 10.95 11.46 10.95 0 0 0.0
21/11/2022
10.95
 34,300 10.43 11.10 10.55 0 0 0.0
18/11/2022
10.43
 55,900 9.76 10.43 9.68 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc