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)
28/06/2022
13.65
 34,800 13.07 13.69 13.19 0 0 0.0
27/06/2022
13.07
 39,100 12.45 13.07 12.61 0 0 0
24/06/2022
12.45
 68,600 12.26 13.11 11.60 0 0 0.0
23/06/2022
12.26
 48,500 11.99 12.34 11.99 0 0 0.0
22/06/2022
11.99
 49,600 11.37 12.14 11.25 0 0 0.0
21/06/2022
11.37
 31,700 11.33 11.45 10.60 0 0 0.0
20/06/2022
11.33
 47,600 12.11 12.11 11.33 0 0 0
17/06/2022
12.11
 57,900 12.96 12.96 12.07 0 0 0.0
16/06/2022
12.96
 16,800 12.99 13.73 12.96 0 0 0.0
15/06/2022
12.99
 42,200 13.77 13.77 12.88 0 100 0.0
14/06/2022
13.77
 33,600 13.57 13.81 13.30 0 1,300 0.0
13/06/2022
13.57
 88,900 14.54 14.54 13.54 0 1,300 0.0
10/06/2022
14.54
 41,200 14.54 14.66 14.31 0 1,200 0.0
09/06/2022
14.54
 68,600 15.01 15.39 14.50 0 1,400 0.0
08/06/2022
15.01
 145,300 14.50 15.32 14.31 0 800 0.0
07/06/2022
14.50
 198,100 15.59 15.59 14.50 0 0 0
06/06/2022
15.59
 56,000 15.59 15.70 15.08 0 700 0.0
03/06/2022
15.59
 27,900 15.86 15.86 15.47 0 600 0.0
02/06/2022
15.86
 77,600 16.36 16.36 15.78 0 200 0.0
01/06/2022
16.36
 29,500 16.13 16.36 15.82 0 400 0.0
31/05/2022
16.13
 52,700 16.48 16.59 16.13 0 400 0.0
30/05/2022
16.48
 44,200 16.32 16.78 16.32 0 100 0.0
27/05/2022
16.32
 20,800 16.40 16.55 16.24 400 0 0.0
26/05/2022
16.40
 49,100 16.63 16.63 15.51 800 0 0.0
25/05/2022
16.63
 31,300 16.09 16.63 16.01 700 0 0.0
24/05/2022
16.09
 12,300 16.44 16.78 15.55 0 800 0.0
23/05/2022
16.44
 11,200 16.59 17.36 16.17 0 300 0.0
20/05/2022
16.59
 9,400 16.63 17.40 16.51 100 600 0.0
19/05/2022
16.63
 8,600 16.24 16.98 15.86 0 200 0.0
18/05/2022
16.24
 10,600 16.86 17.33 16.24 600 100 0.0
17/05/2022
16.86
 7,600 15.78 16.86 14.93 300 200 0.0
16/05/2022
15.78
 18,000 15.55 16.17 15.66 100 800 0.0
13/05/2022
15.55
 47,700 16.40 16.40 15.55 200 1,800 0.0
12/05/2022
16.40
 22,800 17.09 17.36 15.97 200 2,000 0.0
11/05/2022
17.09
 43,100 16.24 17.36 16.63 700 100 0.0
10/05/2022
16.24
 42,200 16.32 16.59 15.86 1,300 0 0.0
09/05/2022
16.32
 125,600 17.02 17.02 15.97 700 200 0.0
06/05/2022
17.02
 33,400 17.79 17.79 16.71 800 100 0.0
05/05/2022
17.79
 35,300 18.18 18.87 17.25 200 1,400 0.0
04/05/2022
18.18
 22,100 19.07 19.07 18.18 0 1,400 0.0
29/04/2022
19.07
 50,900 18.10 19.07 17.79 2,300 500 0.0
28/04/2022
18.10
 26,000 18.18 18.80 17.21 200 1,400 0.0
27/04/2022
18.18
 26,000 17.48 18.22 17.02 800 200 0.0
26/04/2022
17.48
 51,200 16.55 17.48 15.55 4,300 500 0.1
25/04/2022
16.55
 90,300 17.79 17.91 16.55 1,800 1,700 0.0
22/04/2022
17.79
 95,100 17.48 18.68 17.40 1,200 0 0.0
21/04/2022
17.48
 163,400 17.87 17.87 16.63 3,700 0 0.1
20/04/2022
17.87
 69,300 18.22 18.22 17.79 3,700 0 0.1
19/04/2022
18.22
 67,100 19.49 20.11 18.22 0 0 0
18/04/2022
19.49
 40,500 20.50 20.65 19.07 0 0 0
15/04/2022
20.50
 32,600 20.81 20.88 19.38 0 0 0
14/04/2022
20.81
 55,600 21.19 21.50 20.81 0 0 0
13/04/2022
21.19
 59,300 21.15 21.66 20.73 0 0 0
12/04/2022
21.15
 64,800 22.04 22.04 21.15 0 0 0
08/04/2022
22.04
 47,100 22.16 22.35 21.66 0 900 0.0
07/04/2022
22.16
 82,200 22.43 22.51 22.04 0 3,200 -0.1
06/04/2022
22.43
 91,000 22.47 22.51 22.20 0 3,200 -0.1
05/04/2022
22.47
 27,100 22.55 22.74 22.43 900 100 0.0
04/04/2022
22.55
 88,300 22.93 23.09 22.43 1,200 400 0.0
01/04/2022
22.93
 61,700 22.62 22.93 22.43 0 1,500 0.0
31/03/2022
22.62
 75,200 23.20 23.59 22.62 500 2,200 0.0
30/03/2022
23.20
 190,400 22.90 23.82 22.59 600 2,900 -0.1
29/03/2022
22.90
 44,000 22.32 23.09 22.16 4,400 0 0.1
28/03/2022
22.32
 107,100 23.05 23.24 22.28 1,200 3,900 -0.1
25/03/2022
23.05
 119,500 23.13 23.36 23.05 2,300 0 0.1
24/03/2022
23.13
 63,500 23.13 23.48 23.05 1,000 700 0.0
23/03/2022
23.13
 59,700 23.59 23.98 23.13 1,500 0 0.0
22/03/2022
23.59
 110,400 24.06 24.44 23.51 300 2,400 -0.1
21/03/2022
24.06
 135,800 23.44 24.71 23.44 2,000 2,000 0.0
18/03/2022
23.44
 116,300 23.05 23.59 23.05 2,700 0 0.1
17/03/2022
23.05
 112,200 22.32 23.28 22.32 2,100 800 0.0
16/03/2022
22.32
 75,000 22.04 22.55 21.89 1,400 0 0.0
15/03/2022
22.04
 81,300 22.20 22.43 21.89 400 0 0.0
14/03/2022
22.20
 98,800 22.20 22.20 21.89 200 0 0.0
11/03/2022
22.20
 78,800 22.43 22.43 22.01 700 0 0.0
10/03/2022
22.43
 57,400 22.01 22.66 22.20 800 0 0.0
09/03/2022
22.01
 100,500 22.32 22.82 21.66 0 900 0.0
08/03/2022
22.32
 80,900 22.62 22.66 22.32 0 400 0.0
07/03/2022
22.62
 130,900 22.82 23.44 22.47 0 3,600 -0.1
04/03/2022
22.82
 102,900 22.90 23.59 22.74 900 1,000 0.0
03/03/2022
22.90
 87,500 23.13 23.36 22.86 0 0 0
02/03/2022
23.13
 55,000 23.36 23.44 22.86 1,300 800 0.0
01/03/2022
23.36
 95,400 22.74 23.82 22.43 3,700 0 0.1
28/02/2022
22.74
 71,800 22.82 23.59 22.43 0 3,800 -0.1
25/02/2022
22.82
 56,500 22.70 23.71 22.78 100 3,800 -0.1
24/02/2022
22.70
 194,200 23.17 23.59 22.20 600 6,100 -0.2
23/02/2022
23.17
 57,400 22.97 23.90 23.05 1,600 400 0.0
22/02/2022
22.97
 176,900 24.40 24.40 22.74 800 2,900 -0.1
21/02/2022
24.40
 285,000 24.36 25.49 24.33 1,800 1,800 0.0
18/02/2022
24.36
 59,200 23.71 24.71 22.97 2,000 0 0.1
17/02/2022
23.71
 50,300 23.98 24.40 23.20 200 1,800 0.0
16/02/2022
23.98
 114,500 22.43 23.98 22.43 100 300 0.0
15/02/2022
22.43
 63,500 22.66 23.13 22.12 800 0 0.0
14/02/2022
22.66
 91,500 22.97 23.20 22.12 1,200 300 0.0
11/02/2022
22.97
 63,100 23.28 23.36 22.78 900 700 0.0
10/02/2022
23.28
 72,300 23.09 24.48 23.20 0 800 0.0
09/02/2022
23.09
 89,700 22.20 23.20 21.62 1,300 2,500 0.0
08/02/2022
22.20
 82,000 23.05 23.05 22.20 600 2,900 -0.1
07/02/2022
23.05
 43,300 22.04 23.13 22.43 1,800 100 0.1
28/01/2022
22.04
 98,700 21.54 23.01 20.81 0 2,600 -0.1

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