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)
27/01/2022
21.54
 101,600 22.47 22.47 21.35 800 400 0.0
26/01/2022
22.47
 64,000 23.44 23.82 22.43 0 11,100 -0.2
25/01/2022
23.44
 110,200 22.86 23.59 21.66 6,300 2,300 0.1
24/01/2022
22.86
 162,100 24.56 24.60 22.86 500 6,100 -0.2
21/01/2022
24.56
 88,800 22.97 24.56 23.98 0 8,100 -0.3
20/01/2022
22.97
 103,000 21.50 22.97 20.11 4,700 3,600 0.0
19/01/2022
21.50
 312,500 23.09 23.09 21.50 4,300 1,800 0.1
18/01/2022
23.09
 183,600 25.53 25.53 23.09 11,600 700 0.3
17/01/2022
25.53
 143,700 26.65 27.92 24.79 5,100 14,000 -0.3
14/01/2022
26.65
 382,600 28.27 30.17 26.30 9,300 5,100 0.1
13/01/2022
28.27
 289,000 30.36 31.13 28.27 9,300 0 0.3
12/01/2022
30.36
 607,400 32.64 33.69 30.36 4,800 9,400 -0.2
11/01/2022
32.64
 1,162,800 30.51 32.64 30.94 5,000 0 0.2
10/01/2022
30.51
 269,200 28.54 30.51 30.51 0 0 0
07/01/2022
28.54
 537,500 26.69 28.54 26.45 8,100 1,200 0.2
06/01/2022
26.69
 241,200 26.92 27.15 26.30 0 2,700 -0.1
05/01/2022
26.92
 287,200 26.53 27.46 26.65 600 1,400 0.0
04/01/2022
26.53
 299,100 25.87 27.65 25.45 1,300 2,900 -0.1
31/12/2021
25.87
 102,200 24.21 25.87 23.98 5,300 500 0.2
30/12/2021
24.21
 118,800 24.64 24.64 23.90 700 600 0.0
29/12/2021
24.64
 333,400 25.91 25.91 24.36 2,600 0 0.1
28/12/2021
25.91
 322,700 26.30 27.69 25.37 0 100 0.0
27/12/2021
26.30
 179,700 26.45 27.07 24.83 1,100 3,200 -0.1
24/12/2021
26.45
 504,500 26.34 28.16 25.18 0 5,600 -0.2
23/12/2021
26.34
 451,000 24.64 26.34 24.75 100 1,400 0.0
22/12/2021
24.64
 424,200 23.05 24.64 23.05 3,200 200 0.1
21/12/2021
23.05
 164,000 22.55 23.05 22.12 2,900 0 0.1
20/12/2021
22.55
 223,900 22.47 23.55 21.66 0 6,300 -0.2
17/12/2021
22.47
 314,400 23.20 23.48 22.47 0 3,700 -0.1
16/12/2021
23.20
 134,000 23.20 23.36 22.66 2,900 2,600 0.0
15/12/2021
23.20
 119,500 23.82 23.82 22.90 0 2,000 -0.1
14/12/2021
23.82
 123,100 23.20 24.06 23.20 1,800 3,500 -0.1
13/12/2021
23.20
 180,800 23.32 24.36 21.74 5,300 1,300 0.1
10/12/2021
23.32
 56,000 23.48 23.63 22.82 7,200 200 0.2
09/12/2021
23.48
 52,300 23.36 23.98 23.36 1,000 1,100 0.0
08/12/2021
23.36
 78,400 23.44 24.40 22.97 2,100 0 0.1
07/12/2021
23.44
 131,000 22.08 23.44 21.97 6,600 0 0.2
06/12/2021
22.08
 153,200 23.71 23.71 22.08 4,000 0 0.1
03/12/2021
23.71
 217,200 25.14 25.45 23.59 0 1,300 0.0
02/12/2021
25.14
 133,600 25.53 25.53 24.98 0 800 0.0
01/12/2021
25.53
 194,100 26.61 26.61 25.37 0 1,100 0.0
30/11/2021
26.61
 187,600 26.61 27.77 25.91 1,300 6,600 -0.2
29/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2021
26.61
 109,300 26.84 27.46 24.98 0 3,600 -0.1
26/11/2021
26.84
 136,500 26.80 28.21 25.88 1,900 8,400 -0.2
25/11/2021
26.80
 147,200 25.06 26.80 24.54 6,200 200 0.2
24/11/2021
25.06
 102,300 25.65 26.69 25.06 1,900 0 0.1
23/11/2021
25.65
 138,900 25.65 25.69 23.91 10,400 0 0.3
22/11/2021
25.65
 143,900 27.43 27.80 25.65 100 100 0.0
19/11/2021
27.43
 645,500 26.84 28.69 26.69 0 100 0.0
18/11/2021
26.84
 327,500 25.10 26.84 24.69 0 0 0
17/11/2021
25.10
 275,900 26.06 26.06 24.91 0 1,100 0.0
16/11/2021
26.06
 302,400 27.21 27.21 25.32 0 0 0
15/11/2021
27.21
 383,600 27.80 28.17 27.06 500 0 0.0
12/11/2021
27.80
 253,200 27.92 28.55 27.06 0 0 0
11/11/2021
27.92
 297,500 26.32 28.14 26.17 2,000 500 0.1
10/11/2021
26.32
 314,400 26.99 27.06 25.84 0 0 0
09/11/2021
26.99
 263,000 27.88 27.88 26.95 0 0 0
08/11/2021
27.88
 257,800 27.88 28.55 27.43 0 0 0
05/11/2021
27.88
 302,600 27.54 29.44 27.58 0 0 0
04/11/2021
27.54
 935,500 25.76 27.54 23.99 200 0 0
03/11/2021
25.76
 1,127,400 27.69 29.62 25.76 1,700 0 0.1
02/11/2021
27.69
 181,400 25.91 27.69 27.69 0 300 0.0
01/11/2021
25.91
 122,900 24.25 25.91 25.91 0 0 0
29/10/2021
24.25
 646,200 22.69 24.25 23.87 0 0 0
28/10/2021
22.69
 1,348,700 21.21 22.69 22.61 0 0 0
27/10/2021
21.21
 782,400 19.83 21.21 20.02 200 1,500 0.0
26/10/2021
19.83
 247,700 19.35 20.09 18.61 0 0 0
25/10/2021
19.35
 143,900 18.09 19.35 19.28 0 0 0
22/10/2021
18.09
 100,600 16.94 18.09 17.05 0 0 0
21/10/2021
16.94
 71,000 17.05 17.20 16.76 0 0 0
20/10/2021
17.05
 63,600 17.20 17.20 16.83 0 0 0
19/10/2021
17.20
 36,900 17.35 17.42 17.05 0 0 0
18/10/2021
17.35
 43,800 17.35 17.65 17.28 0 0 0
15/10/2021
17.35
 58,300 17.31 17.65 17.13 0 0 0
14/10/2021
17.31
 30,700 17.31 17.76 17.31 0 0 0
13/10/2021
17.31
 44,100 17.05 17.57 17.31 0 0 0
12/10/2021
17.05
 24,700 16.90 17.35 16.87 0 0 0
11/10/2021
16.90
 25,200 17.20 17.20 16.90 0 0 0
08/10/2021
17.20
 41,800 17.42 17.79 17.16 0 0 0
07/10/2021
17.42
 57,600 17.35 17.50 17.05 0 0 0
06/10/2021
17.35
 71,900 16.42 17.57 16.31 0 0 0
05/10/2021
16.42
 34,900 16.02 16.68 15.94 0 0 0
04/10/2021
16.02
 37,300 16.39 16.39 15.94 0 0 0
01/10/2021
16.39
 19,300 16.42 16.68 16.09 0 0 0
30/09/2021
16.42
 9,400 16.42 16.68 16.42 0 0 0
29/09/2021
16.42
 32,000 16.09 16.61 16.02 0 0 0
28/09/2021
16.09
 34,600 16.53 16.53 15.87 0 0 0
27/09/2021
16.53
 117,400 16.65 17.05 16.31 0 0 0
24/09/2021
16.65
 108,400 17.35 17.35 16.61 0 0 0
23/09/2021
17.35
 90,600 17.46 17.65 17.28 0 0 0
22/09/2021
17.46
 64,800 17.39 18.02 17.35 0 0 0
21/09/2021
17.39
 53,700 17.42 17.72 16.53 0 0 0
20/09/2021
17.42
 206,900 18.54 18.54 17.28 0 0 0
17/09/2021
18.54
 169,300 19.05 19.28 18.46 0 0 0
16/09/2021
19.05
 26,700 19.05 19.13 18.65 0 0 0
15/09/2021
19.05
 44,700 18.24 19.28 17.79 0 0 0
14/09/2021
18.24
 56,000 18.94 19.20 18.20 0 0 0
13/09/2021
18.94
 36,800 19.61 19.61 18.83 0 0 0
10/09/2021
19.61
 63,300 19.87 20.28 19.35 0 0 0
09/09/2021
19.87
 132,400 18.91 19.91 18.91 0 0 0

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