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)
17/11/2022
9.76
 31,900 9.12 9.76 9.76 0 0 0.0
16/11/2022
9.12
 116,600 8.53 9.12 7.93 0 0 0.0
15/11/2022
8.53
 37,000 9.16 9.16 8.53 0 0 0.0
14/11/2022
9.16
 46,500 9.84 9.84 9.16 0 0 0.0
11/11/2022
9.84
 19,400 10.47 10.71 9.84 0 0 0.0
10/11/2022
10.47
 47,500 10.91 10.91 10.15 0 0 0.0
09/11/2022
10.91
 5,700 10.39 10.91 10.39 0 0 0.0
08/11/2022
10.39
 46,000 11.03 11.03 10.31 0 0 0.0
07/11/2022
11.03
 39,400 11.82 12.02 11.03 0 0 0.0
04/11/2022
11.82
 19,500 12.53 12.53 11.74 0 0 0.0
03/11/2022
12.53
 6,300 12.89 12.89 12.53 0 0 0.0
02/11/2022
12.89
 14,200 12.89 12.93 12.41 0 0 0.0
01/11/2022
12.89
 16,400 12.49 13.01 12.33 0 0 0.0
31/10/2022
12.49
 17,800 13.25 13.48 12.49 0 0 0.0
28/10/2022
13.25
 37,100 13.09 13.88 13.09 0 0 0.0
27/10/2022
13.09
 6,400 12.81 13.56 12.81 0 0 0
26/10/2022
12.81
 106,100 11.98 12.81 11.98 0 0 0
25/10/2022
11.98
 19,900 11.98 11.98 11.18 0 0 0
24/10/2022
11.98
 11,400 12.81 12.81 11.94 0 0 0
21/10/2022
12.81
 33,800 13.76 13.76 12.81 0 0 0
20/10/2022
13.76
 1,300 13.72 14.00 13.25 0 0 0
19/10/2022
13.72
 12,600 13.68 14.20 13.68 0 0 0
18/10/2022
13.68
 7,000 13.52 14.12 13.09 0 0 0.0
17/10/2022
13.52
 8,200 13.40 14.08 13.40 0 0 0.0
14/10/2022
13.40
 6,700 13.48 14.40 13.17 0 0 0.0
13/10/2022
13.48
 17,600 13.80 14.16 12.85 0 0 0.0
12/10/2022
13.80
 14,600 13.48 13.96 13.48 0 0 0.0
11/10/2022
13.48
 86,300 13.33 13.84 13.29 0 0 0.0
10/10/2022
13.33
 32,600 13.88 13.88 13.33 0 0 0.0
07/10/2022
13.88
 10,400 13.88 14.63 13.21 0 0 0.0
06/10/2022
13.88
 27,300 14.91 15.07 13.88 0 0 0.0
05/10/2022
14.91
 6,700 14.40 15.03 14.20 0 0 0.0
04/10/2022
14.40
 19,900 14.71 14.71 14.32 0 0 0.0
03/10/2022
14.71
 36,200 14.95 15.47 14.40 0 0 0.0
30/09/2022
14.95
 44,200 14.91 15.55 14.36 0 0 0.0
29/09/2022
14.91
 76,400 14.52 15.51 14.55 0 0 0.0
28/09/2022
14.52
 7,300 13.80 14.67 13.80 0 200 0.0
27/09/2022
13.80
 15,800 14.71 14.71 13.76 0 0 0.0
26/09/2022
14.71
 29,200 15.47 15.47 14.40 0 0 0.0
23/09/2022
15.47
 6,400 15.55 15.55 15.15 0 1,700 0.0
22/09/2022
15.55
 9,800 15.47 15.55 15.07 0 0 0.0
21/09/2022
15.47
 3,600 15.63 15.63 15.47 0 0 0.0
20/09/2022
15.63
 3,900 15.47 15.86 14.59 0 1,000 0.0
19/09/2022
15.47
 12,800 16.02 16.02 15.31 0 0 0.0
16/09/2022
16.02
 5,500 16.10 16.10 15.35 0 0 0.0
15/09/2022
16.10
 1,900 16.18 16.18 16.10 0 0 0.0
14/09/2022
16.18
 10,900 16.22 16.22 15.51 0 0 0.0
13/09/2022
16.22
 8,100 15.94 16.26 15.94 0 0 0.0
12/09/2022
15.94
 17,500 15.86 16.34 15.94 0 0 0.0
09/09/2022: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2022
15.86
 15,800 15.59 16.18 15.78 0 0 0.0
08/09/2022
15.59
 49,600 16.17 16.24 15.59 0 0 0.0
07/09/2022
16.17
 41,200 16.24 16.44 16.01 0 0 0.0
06/09/2022
16.24
 15,000 16.32 16.32 15.59 0 0 0.0
05/09/2022
16.32
 15,100 16.17 16.44 16.17 0 0 0.0
31/08/2022
16.17
 37,400 16.09 16.24 15.93 400 0 0.0
30/08/2022
16.09
 12,300 16.09 16.17 15.86 300 0 0.0
29/08/2022
16.09
 31,700 16.48 16.48 15.47 500 0 0.0
26/08/2022
16.48
 49,900 16.09 16.59 16.09 500 0 0.0
25/08/2022
16.09
 58,300 15.55 16.09 15.59 0 0 0.0
24/08/2022
15.55
 31,400 15.43 15.55 15.08 0 0 0.0
23/08/2022
15.43
 16,100 15.24 15.43 14.89 0 0 0.0
22/08/2022
15.24
 20,600 15.39 15.39 14.70 0 0 0.0
19/08/2022
15.39
 20,000 15.43 15.74 15.20 0 0 0.0
18/08/2022
15.43
 25,100 15.47 15.47 15.24 0 0 0.0
17/08/2022
15.47
 41,000 15.39 15.86 15.28 0 0 0.0
16/08/2022
15.39
 7,200 15.35 15.62 15.39 0 0 0.0
15/08/2022
15.35
 31,500 15.51 15.62 15.32 0 0 0.0
12/08/2022
15.51
 2,700 15.43 15.62 15.12 0 0 0.0
11/08/2022
15.43
 19,600 15.82 15.82 15.24 0 0 0.0
10/08/2022
15.82
 76,900 15.08 15.82 14.85 0 0 0.0
09/08/2022
15.08
 35,400 15.47 15.47 15.01 0 0 0.0
08/08/2022
15.47
 16,700 15.32 15.47 14.89 0 0 0.0
05/08/2022
15.32
 13,000 15.32 15.47 15.01 0 0 0.0
04/08/2022
15.32
 36,400 15.12 15.32 14.77 0 0 0.0
03/08/2022
15.12
 33,200 15.32 15.32 14.43 0 0 0.0
02/08/2022
15.32
 15,400 15.24 15.78 14.39 1,700 0 0.0
01/08/2022
15.24
 29,300 14.43 15.35 14.70 0 0 0.0
29/07/2022
14.43
 128,100 13.50 14.43 13.50 0 0 0.0
28/07/2022
13.50
 58,800 13.34 13.54 13.15 0 0 0.0
27/07/2022
13.34
 7,000 13.34 13.50 13.15 0 0 0.0
26/07/2022
13.34
 15,800 13.15 13.54 13.23 0 0 0.0
25/07/2022
13.15
 10,000 13.15 13.15 12.99 0 0 0.0
22/07/2022
13.15
 44,700 13.65 13.77 13.15 0 0 0.0
21/07/2022
13.65
 12,500 13.77 13.88 13.46 0 0 0.0
20/07/2022
13.77
 52,100 13.54 13.88 13.30 0 0 0.0
19/07/2022
13.54
 8,700 13.38 13.65 13.03 0 0 0.0
18/07/2022
13.38
 44,400 13.46 13.54 13.23 0 0 0.0
15/07/2022
13.46
 14,700 13.54 13.88 13.27 0 0 0.0
14/07/2022
13.54
 13,900 13.54 14.15 13.50 0 0 0.0
13/07/2022
13.54
 259,600 13.46 13.85 13.46 0 0 0.0
12/07/2022
13.46
 25,500 13.23 13.50 12.99 0 0 0.0
11/07/2022
13.23
 18,700 13.30 13.34 12.96 0 0 0.0
08/07/2022
13.30
 10,800 13.11 13.73 12.69 700 100 0.0
07/07/2022
13.11
 16,900 12.92 13.30 12.38 0 0 0.0
06/07/2022
12.92
 4,200 13.23 13.46 12.80 0 0 0.0
05/07/2022
13.23
 12,600 13.38 13.61 13.23 0 0 0.0
04/07/2022
13.38
 9,200 13.38 13.81 12.92 0 0 0.0
01/07/2022
13.38
 50,600 13.54 13.54 12.80 0 0 0.0
30/06/2022
13.54
 24,300 13.69 14.19 13.54 0 0 0.0
29/06/2022
13.69
 31,800 13.65 13.85 13.65 0 0 0

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