CTCP Địa ốc Sài Gòn (sgr)

9.63
0
(0%)
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
(2026-09-04) 		0.65 6.50% 989,100 -4,900 0
9.63
10.70
9.63
2 tháng
(2026-08-05) 		0.78 7.85% 2,316,700 -4,900 0
9.63
10.70
9.63
3 tháng
(2026-07-06) 		-0.52 -4.63% 3,747,700 -4,900 0
9.63
11.17
9.63
6 tháng
(2026-04-07) 		-2.06 -16.20% 11,636,500 -4,900 0
9.63
13.25
9.63
12 tháng
(2025-10-09) 		-7.52 -41.38% 37,178,600 -4,900 0
9.63
18.75
9.63
24 tháng
(2024-10-14) 		-24.60 -69.79% 103,514,200 -4,900 0
9.63
36.08
9.63
36 tháng
(2023-10-20) 		-4.62 -30.25% 132,715,700 -4,900 0
9.63
41.04
9.63
60 tháng
(2021-11-01) 		-15.26 -58.90% 172,597,700 -4,900 0
8.53
41.04
9.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
11.98
 19,900 11.98 11.98 11.18 0 0 0
24/10/2022
11.98
 11,400 11.98 12.81 11.94 0 0 0
21/10/2022
12.81
 33,800 13.64 13.68 12.81 0 0 0
20/10/2022
13.76
 1,300 14.00 14.00 13.25 0 0 0
19/10/2022
13.72
 12,600 14.20 14.20 13.68 0 0 0
18/10/2022
13.68
 7,000 13.09 14.12 13.09 0 0 0
17/10/2022
13.52
 8,200 13.40 14.08 13.40 0 0 0
14/10/2022
13.40
 6,700 13.48 14.40 13.17 0 0 0
13/10/2022
13.48
 17,600 14.16 14.16 12.85 0 0 0
12/10/2022
13.80
 14,600 13.96 13.96 13.48 0 0 0
11/10/2022
13.48
 86,300 13.84 13.84 13.29 0 0 0
10/10/2022
13.33
 32,600 13.88 13.88 13.33 0 0 0
07/10/2022
13.88
 10,400 14.63 14.63 13.21 0 0 0
06/10/2022
13.88
 27,300 13.96 15.07 13.88 0 0 0
05/10/2022
14.91
 6,700 14.20 15.03 14.20 0 0 0
04/10/2022
14.40
 19,900 14.36 14.71 14.32 0 0 0
03/10/2022
14.71
 36,200 14.44 15.47 14.40 0 0 0
30/09/2022
14.95
 44,200 15.55 15.55 14.36 0 0 0
29/09/2022
14.91
 76,400 15.23 15.51 14.55 0 0 0
28/09/2022
14.52
 7,300 13.80 14.67 13.80 0 0 0
27/09/2022
13.80
 15,800 14.71 14.71 13.76 0 0 0
26/09/2022
14.71
 29,200 14.91 14.91 14.40 0 0 0
23/09/2022
15.47
 6,400 15.15 15.55 15.15 0 0 0
22/09/2022
15.55
 9,800 15.07 15.55 15.07 0 0 0
21/09/2022
15.47
 3,600 15.63 15.63 15.47 0 0 0
20/09/2022
15.63
 3,900 14.59 15.86 14.59 0 0 0
19/09/2022
15.47
 12,800 15.94 16.02 15.31 0 0 0
16/09/2022
16.02
 5,500 15.35 16.06 15.35 0 0 0
15/09/2022
16.10
 1,900 16.10 16.18 16.10 0 0 0
14/09/2022
16.18
 10,900 15.51 16.22 15.51 0 0 0
13/09/2022
16.22
 8,100 15.94 16.26 15.94 0 0 0
12/09/2022
15.94
 17,500 15.94 16.34 15.94 0 0 0
09/09/2022: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2022
15.86
 15,800 16.18 16.18 15.78 0 0 0
08/09/2022
15.59
 49,600 16.17 16.24 15.59 0 0 0
07/09/2022
16.17
 41,200 16.01 16.44 16.01 0 0 0
06/09/2022
16.24
 15,000 15.59 16.32 15.59 0 0 0
05/09/2022
16.32
 15,100 16.17 16.44 16.17 0 0 0
31/08/2022
16.17
 37,400 15.93 16.24 15.93 0 0 0
30/08/2022
16.09
 12,300 16.09 16.17 15.86 0 0 0
29/08/2022
16.09
 31,700 16.44 16.44 15.47 0 0 0
26/08/2022
16.48
 49,900 16.55 16.59 16.09 0 0 0
25/08/2022
16.09
 58,300 15.59 16.09 15.59 0 0 0
24/08/2022
15.55
 31,400 15.39 15.55 15.08 0 0 0
23/08/2022
15.43
 16,100 15.24 15.43 14.89 0 0 0
22/08/2022
15.24
 20,600 15.39 15.39 14.70 0 0 0
19/08/2022
15.39
 20,000 15.20 15.74 15.20 0 0 0
18/08/2022
15.43
 25,100 15.43 15.43 15.24 0 0 0
17/08/2022
15.47
 41,000 15.32 15.86 15.28 0 0 0
16/08/2022
15.39
 7,200 15.51 15.62 15.39 0 0 0
15/08/2022
15.35
 31,500 15.32 15.62 15.32 0 0 0
12/08/2022
15.51
 2,700 15.62 15.62 15.12 0 0 0
11/08/2022
15.43
 19,600 15.59 15.70 15.24 0 0 0
10/08/2022
15.82
 76,900 15.04 15.82 14.85 0 0 0
09/08/2022
15.08
 35,400 15.08 15.47 15.01 0 0 0
08/08/2022
15.47
 16,700 15.32 15.47 14.89 0 0 0
05/08/2022
15.32
 13,000 15.32 15.47 15.01 0 0 0
04/08/2022
15.32
 36,400 15.12 15.32 14.77 0 0 0
03/08/2022
15.12
 33,200 14.43 15.24 14.43 0 0 0
02/08/2022
15.32
 15,400 15.78 15.78 14.39 0 0 0
01/08/2022
15.24
 29,300 15.35 15.35 14.70 0 0 0
29/07/2022
14.43
 128,100 13.50 14.43 13.50 0 0 0
28/07/2022
13.50
 58,800 13.23 13.54 13.15 0 0 0
27/07/2022
13.34
 7,000 13.50 13.50 13.15 0 0 0
26/07/2022
13.34
 15,800 13.54 13.54 13.23 0 0 0
25/07/2022
13.15
 10,000 13.03 13.15 12.99 0 0 0
22/07/2022
13.15
 44,700 13.77 13.77 13.15 0 0 0
21/07/2022
13.65
 12,500 13.77 13.88 13.46 0 0 0
20/07/2022
13.77
 52,100 13.54 13.88 13.30 0 0 0
19/07/2022
13.54
 8,700 13.07 13.65 13.03 0 0 0
18/07/2022
13.38
 44,400 13.50 13.54 13.23 0 0 0
15/07/2022
13.46
 14,700 13.88 13.88 13.27 0 0 0
14/07/2022
13.54
 13,900 14.15 14.15 13.50 0 0 0
13/07/2022
13.54
 259,600 13.85 13.85 13.46 0 0 0
12/07/2022
13.46
 25,500 13.15 13.50 12.99 0 0 0
11/07/2022
13.23
 18,700 13.30 13.34 12.96 0 0 0
08/07/2022
13.30
 10,800 12.69 13.73 12.69 0 0 0
07/07/2022
13.11
 16,900 13.30 13.30 12.38 0 0 0
06/07/2022
12.92
 4,200 13.46 13.46 12.80 0 0 0
05/07/2022
13.23
 12,600 13.61 13.61 13.23 0 0 0
04/07/2022
13.38
 9,200 12.92 13.81 12.92 0 0 0
01/07/2022
13.38
 50,600 13.54 13.54 12.80 0 0 0
30/06/2022
13.54
 24,300 13.61 14.19 13.54 0 0 0
29/06/2022
13.69
 31,800 13.65 13.85 13.65 0 0 0
28/06/2022
13.65
 34,800 13.69 13.69 13.19 0 0 0
27/06/2022
13.07
 39,100 12.76 13.07 12.61 0 0 0
24/06/2022
12.45
 68,600 11.60 13.11 11.60 0 0 0
23/06/2022
12.26
 48,500 12.34 12.34 11.99 0 0 0
22/06/2022
11.99
 49,600 11.76 12.14 11.25 0 0 0
21/06/2022
11.37
 31,700 10.60 11.45 10.60 0 0 0
20/06/2022
11.33
 47,600 11.37 11.60 11.33 0 0 0
17/06/2022
12.11
 57,900 12.45 12.76 12.07 0 0 0
16/06/2022
12.96
 16,800 13.73 13.73 12.96 0 0 0
15/06/2022
12.99
 42,200 13.46 13.61 12.88 0 0 0
14/06/2022
13.77
 33,600 13.30 13.81 13.30 0 0 0
13/06/2022
13.57
 88,900 14.31 14.31 13.54 0 0 0
10/06/2022
14.54
 41,200 14.46 14.66 14.31 0 0 0
09/06/2022
14.54
 68,600 15.39 15.39 14.50 0 0 0
08/06/2022
15.01
 145,300 15.32 15.32 14.31 0 0 0
07/06/2022
14.50
 198,100 15.55 15.55 14.50 0 0 0
06/06/2022
15.59
 56,000 15.47 15.70 15.08 0 0 0

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