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)
08/09/2021
18.91
 82,100 18.46 18.91 17.79 0 0 0
07/09/2021
18.46
 95,900 18.57 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 17.13 17.20 16.87 0 0 0
30/08/2021
17.13
 67,800 16.90 17.42 16.72 0 0 0
27/08/2021
16.90
 10,400 16.90 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 16.02 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 16.68 16.76 15.72 0 0 0
20/08/2021
16.68
 77,300 16.94 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 17.42 17.42 16.98 0 0 0
17/08/2021
17.42
 47,200 17.50 17.65 17.05 0 0 0
16/08/2021
17.50
 86,200 17.31 17.79 16.20 0 0 0
13/08/2021
17.31
 29,500 17.42 17.42 16.68 0 0 0
12/08/2021
17.42
 63,800 17.05 17.65 15.94 0 0 0
11/08/2021
17.05
 77,200 18.17 18.17 16.94 0 0 0
10/08/2021
18.17
 101,200 17.42 18.61 17.72 0 0 0
09/08/2021
17.42
 20,000 16.31 17.42 17.09 0 0 0
06/08/2021
16.31
 125,600 15.27 16.31 14.90 0 0 0
05/08/2021
15.27
 38,500 15.13 15.31 14.83 0 0 0
04/08/2021
15.13
 28,000 15.57 15.90 15.13 0 0 0
03/08/2021
15.57
 45,900 15.31 15.57 15.13 0 0 0
02/08/2021
15.31
 21,700 15.57 15.57 15.27 0 0 0
30/07/2021
15.57
 42,400 15.31 15.68 15.31 0 0 0
29/07/2021
15.31
 17,600 15.57 15.57 15.20 0 0 0
28/07/2021
15.57
 39,900 15.90 16.13 15.35 0 0 0
27/07/2021
15.90
 13,100 15.94 16.24 15.76 0 0 0
26/07/2021
15.94
 19,600 15.57 15.94 15.42 0 0 0
23/07/2021
15.57
 15,300 15.42 15.57 15.35 0 0 0
22/07/2021
15.42
 24,900 15.27 15.57 15.13 0 0 0
21/07/2021
15.27
 8,400 15.35 15.68 15.27 0 0 0
20/07/2021
15.35
 15,300 15.50 15.50 14.94 0 0 0
19/07/2021
15.50
 22,500 15.57 15.57 15.05 0 0 0
16/07/2021
15.57
 19,300 15.79 16.09 15.57 0 0 0
15/07/2021
15.79
 19,100 15.42 16.02 15.42 0 0 0
14/07/2021
15.42
 44,100 14.61 15.42 14.83 0 0 0
13/07/2021
14.61
 13,300 14.24 14.68 14.12 0 0 0
12/07/2021
14.24
 89,800 15.27 15.57 14.24 0 0 0
09/07/2021
15.27
 32,600 15.79 15.79 15.20 0 0 0
08/07/2021
15.79
 43,400 15.57 16.24 15.42 0 0 0
07/07/2021
15.57
 82,600 16.24 16.24 15.20 0 0 0
06/07/2021
16.24
 52,900 17.13 17.13 16.16 0 0 0
05/07/2021
17.13
 45,100 17.72 17.91 17.05 0 0 0
02/07/2021
17.72
 43,200 17.65 17.79 17.50 0 0 0
01/07/2021
17.65
 44,800 17.50 18.09 17.42 0 0 0
30/06/2021
17.50
 110,000 17.94 17.94 17.50 0 0 0
29/06/2021
17.94
 88,000 18.46 18.91 17.42 0 0 0
28/06/2021
18.46
 52,500 18.46 18.76 18.39 0 0 0
25/06/2021
18.46
 141,300 19.05 19.05 18.31 0 0 0
24/06/2021
19.05
 85,300 19.43 19.43 18.98 0 0 0
23/06/2021
19.43
 64,700 19.43 19.43 19.13 0 500 0.0
22/06/2021
19.43
 269,200 19.94 20.46 19.24 0 2,000 -0.1
21/06/2021
19.94
 391,800 19.35 20.02 19.05 0 1,000 0.0
18/06/2021
19.35
 73,300 19.28 19.65 19.20 0 800 0.0
17/06/2021
19.28
 41,300 19.28 19.65 19.13 0 1,300 0.0
16/06/2021
19.28
 136,000 19.50 19.80 18.91 0 1,100 0.0
15/06/2021
19.50
 22,100 19.65 19.83 19.46 0 1,200 0.0
14/06/2021
19.65
 35,600 19.80 20.39 19.65 0 200 0.0
11/06/2021
19.80
 21,300 20.02 20.13 19.28 600 400 0.0
10/06/2021
20.02
 32,300 19.50 20.61 19.50 100 400 0.0
09/06/2021
19.50
 21,000 19.72 19.94 19.50 0 1,000 0.0
08/06/2021
19.72
 32,700 20.09 21.13 19.50 0 100 0.0
07/06/2021
20.09
 43,800 20.02 20.17 19.87 0 700 0.0
04/06/2021
20.02
 39,800 21.13 21.13 19.94 0 1,200 0.0
03/06/2021
21.13
 36,700 20.46 21.80 20.76 1,500 500 0.0
02/06/2021
20.46
 42,900 19.13 20.46 19.13 100 0 0.0
01/06/2021
19.13
 33,000 19.43 19.43 18.24 300 1,500 0.0
31/05/2021
19.43
 57,000 19.80 19.80 19.28 1,200 2,100 0.0
28/05/2021
19.80
 52,500 20.02 20.02 19.46 500 1,600 0.0
27/05/2021
20.02
 30,400 20.69 20.69 20.02 0 700 0.0
26/05/2021
20.69
 27,000 20.69 20.76 19.72 300 700 0.0
25/05/2021
20.69
 31,100 20.72 21.13 20.57 3,300 0 0.1
24/05/2021
20.72
 24,400 20.46 20.76 20.32 1,200 0 0.0
21/05/2021
20.46
 51,000 19.76 20.46 19.31 2,200 0 0.1
20/05/2021
19.76
 34,900 19.83 19.94 19.28 1,800 0 0.0
19/05/2021
19.83
 83,700 20.69 20.69 19.31 400 800 0.0
18/05/2021
20.69
 24,700 21.21 21.21 20.02 500 200 0.0
17/05/2021
21.21
 23,400 22.02 22.02 20.54 200 400 0.0
14/05/2021
22.02
 44,500 21.72 22.91 21.80 100 2,600 -0.1
13/05/2021
21.72
 45,900 20.32 21.72 20.09 600 100 0.0
12/05/2021
20.32
 45,800 19.43 20.39 19.28 2,100 0 0.1
11/05/2021
19.43
 26,700 19.17 19.94 19.17 500 300 0.0
10/05/2021
19.17
 54,900 20.06 20.06 19.02 1,000 500 0.0
07/05/2021
20.06
 35,400 20.39 20.65 20.06 0 600 0.0
06/05/2021
20.39
 34,400 20.46 21.28 20.39 0 1,400 0.0
05/05/2021
20.46
 78,300 21.06 21.50 20.43 1,900 0 0.1
04/05/2021
21.06
 32,300 21.50 21.50 20.17 300 600 0.0
29/04/2021
21.50
 24,600 21.13 21.72 21.17 600 500 0.0
28/04/2021
21.13
 25,100 20.83 21.65 20.98 1,100 200 0.0
27/04/2021
20.83
 37,900 20.02 21.13 20.02 2,300 400 0.1
26/04/2021
20.02
 68,000 21.50 22.24 20.02 0 1,500 0.0
23/04/2021
21.50
 41,900 21.87 21.87 20.46 800 2,600 -0.1
22/04/2021
21.87
 37,000 23.36 23.36 21.80 0 0 0
20/04/2021
23.36
 123,300 22.69 24.17 22.69 0 0 0
19/04/2021
22.69
 103,100 21.21 22.69 20.02 4,500 0 0.1
16/04/2021
21.21
 127,400 22.32 22.47 20.76 0 1,500 0.0
15/04/2021
22.32
 141,500 23.36 23.73 22.09 500 0 0.0

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