CTCP Địa ốc Sài Gòn (sgr)

9.51
-0.12
(-1.25%)
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)
04/01/2022
26.53
 299,100 26.30 27.65 25.45 0 0 0
31/12/2021
25.87
 102,200 24.06 25.87 23.98 0 0 0
30/12/2021
24.21
 118,800 23.90 24.64 23.90 0 0 0
29/12/2021
24.64
 333,400 25.53 25.91 24.36 0 0 0
28/12/2021
25.91
 322,700 27.69 27.69 25.37 0 0 0
27/12/2021
26.30
 179,700 25.64 27.07 24.83 0 0 0
24/12/2021
26.45
 504,500 28.08 28.16 25.18 0 0 0
23/12/2021
26.34
 451,000 26.34 26.34 24.75 0 0 0
22/12/2021
24.64
 424,200 23.05 24.64 23.05 0 0 0
21/12/2021
23.05
 164,000 22.55 23.05 22.12 0 0 0
20/12/2021
22.55
 223,900 22.62 23.55 21.66 0 0 0
17/12/2021
22.47
 314,400 22.97 23.48 22.47 0 0 0
16/12/2021
23.20
 134,000 23.20 23.36 22.66 0 0 0
15/12/2021
23.20
 119,500 23.20 23.51 22.90 0 0 0
14/12/2021
23.82
 123,100 23.59 24.06 23.20 0 0 0
13/12/2021
23.20
 180,800 23.98 24.36 21.74 0 0 0
10/12/2021
23.32
 56,000 23.59 23.63 22.82 0 0 0
09/12/2021
23.48
 52,300 23.98 23.98 23.36 0 0 0
08/12/2021
23.36
 78,400 23.59 24.40 22.97 0 0 0
07/12/2021
23.44
 131,000 22.82 23.44 21.97 0 0 0
06/12/2021
22.08
 153,200 22.82 23.67 22.08 0 0 0
03/12/2021
23.71
 217,200 25.14 25.45 23.59 0 0 0
02/12/2021
25.14
 133,600 25.53 25.53 24.98 0 0 0
01/12/2021
25.53
 194,100 26.61 26.61 25.37 0 0 0
30/11/2021
26.61
 187,600 26.69 27.77 25.91 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2021
26.61
 109,300 27.46 27.46 24.98 0 0 0
26/11/2021
26.84
 136,500 28.21 28.21 25.88 0 0 0
25/11/2021
26.80
 147,200 25.06 26.80 24.54 0 0 0
24/11/2021
25.06
 102,300 26.69 26.69 25.06 0 0 0
23/11/2021
25.65
 138,900 25.58 25.69 23.91 0 0 0
22/11/2021
25.65
 143,900 27.80 27.80 25.65 0 0 0
19/11/2021
27.43
 645,500 27.80 28.69 26.69 0 0 0
18/11/2021
26.84
 327,500 24.69 26.84 24.69 0 0 0
17/11/2021
25.10
 275,900 26.02 26.02 24.91 0 0 0
16/11/2021
26.06
 302,400 26.69 27.06 25.32 0 0 0
15/11/2021
27.21
 383,600 27.80 28.17 27.06 0 0 0
12/11/2021
27.80
 253,200 28.10 28.55 27.06 0 0 0
11/11/2021
27.92
 297,500 26.17 28.14 26.17 0 0 0
10/11/2021
26.32
 314,400 26.69 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 29.40 29.44 27.58 0 0 0
04/11/2021
27.54
 935,500 23.99 27.54 23.99 0 0 0
03/11/2021
25.76
 1,127,400 29.62 29.62 25.76 0 0 0
02/11/2021
27.69
 181,400 27.69 27.69 27.69 0 0 0
01/11/2021
25.91
 122,900 25.91 25.91 25.91 0 0 0
29/10/2021
24.25
 646,200 24.25 24.25 23.87 0 0 0
28/10/2021
22.69
 1,348,700 22.69 22.69 22.61 0 0 0
27/10/2021
21.21
 782,400 20.02 21.21 20.02 0 0 0
26/10/2021
19.83
 247,700 19.80 20.09 18.61 0 0 0
25/10/2021
19.35
 143,900 19.35 19.35 19.28 0 0 0
22/10/2021
18.09
 100,600 17.20 18.09 17.05 0 0 0
21/10/2021
16.94
 71,000 17.20 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 17.05 17.42 17.05 0 0 0
18/10/2021
17.35
 43,800 17.65 17.65 17.28 0 0 0
15/10/2021
17.35
 58,300 17.13 17.65 17.13 0 0 0
14/10/2021
17.31
 30,700 17.76 17.76 17.31 0 0 0
13/10/2021
17.31
 44,100 17.42 17.57 17.31 0 0 0
12/10/2021
17.05
 24,700 17.05 17.35 16.87 0 0 0
11/10/2021
16.90
 25,200 17.05 17.20 16.90 0 0 0
08/10/2021
17.20
 41,800 17.79 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 16.31 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 16.05 16.31 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 16.68 16.68 16.42 0 0 0
29/09/2021
16.42
 32,000 16.05 16.61 16.02 0 0 0
28/09/2021
16.09
 34,600 15.87 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 17.50 17.65 17.28 0 0 0
22/09/2021
17.46
 64,800 17.57 18.02 17.35 0 0 0
21/09/2021
17.39
 53,700 16.53 17.72 16.53 0 0 0
20/09/2021
17.42
 206,900 18.35 18.35 17.28 0 0 0
17/09/2021
18.54
 169,300 19.28 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 18.80 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 20.02 20.28 19.35 0 0 0
09/09/2021
19.87
 132,400 18.91 19.91 18.91 0 0 0
08/09/2021
18.91
 82,100 18.46 18.91 17.79 0 0 0
07/09/2021
18.46
 95,900 19.83 19.83 18.46 0 0 0
06/09/2021
18.57
 199,900 17.39 18.57 17.39 0 0 0
01/09/2021
17.39
 53,500 16.90 17.42 16.90 0 0 0
31/08/2021
16.90
 33,200 17.20 17.20 16.87 0 0 0
30/08/2021
17.13
 67,800 17.05 17.42 16.72 0 0 0
27/08/2021
16.90
 10,400 17.05 17.05 16.68 0 0 0
26/08/2021
16.90
 32,100 16.39 17.05 16.39 0 0 0
25/08/2021
16.39
 17,400 16.24 16.68 16.02 0 0 0
24/08/2021
16.02
 33,600 16.46 16.46 15.90 0 0 0
23/08/2021
16.46
 36,400 16.39 16.76 15.72 0 0 0
20/08/2021
16.68
 77,300 16.76 17.02 16.31 0 0 0
19/08/2021
16.94
 42,900 16.98 17.05 16.46 0 0 0
18/08/2021
16.98
 32,300 17.39 17.39 16.98 0 0 0
17/08/2021
17.42
 47,200 17.65 17.65 17.05 0 0 0
16/08/2021
17.50
 86,200 17.05 17.79 16.20 0 0 0
13/08/2021
17.31
 29,500 16.90 17.31 16.68 0 0 0

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