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)
12/08/2021
17.42
 63,800 16.02 17.65 15.94 0 0 0
11/08/2021
17.05
 77,200 17.94 17.94 16.94 0 0 0
10/08/2021
18.17
 101,200 18.61 18.61 17.72 0 0 0
09/08/2021
17.42
 20,000 17.13 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 15.90 15.90 15.13 0 0 0
03/08/2021
15.57
 45,900 15.50 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 15.50 15.57 15.20 0 0 0
28/07/2021
15.57
 39,900 16.13 16.13 15.35 0 0 0
27/07/2021
15.90
 13,100 16.24 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 15.20 15.57 15.13 0 0 0
21/07/2021
15.27
 8,400 15.68 15.68 15.27 0 0 0
20/07/2021
15.35
 15,300 14.94 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 15.94 16.09 15.57 0 0 0
15/07/2021
15.79
 19,100 16.02 16.02 15.42 0 0 0
14/07/2021
15.42
 44,100 14.83 15.42 14.83 0 0 0
13/07/2021
14.61
 13,300 14.20 14.68 14.12 0 0 0
12/07/2021
14.24
 89,800 15.57 15.57 14.24 0 0 0
09/07/2021
15.27
 32,600 15.61 15.61 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 15.94 15.94 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 17.72 17.79 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 18.94 18.98 18.31 0 0 0
24/06/2021
19.05
 85,300 19.13 19.28 18.98 0 0 0
23/06/2021
19.43
 64,700 19.43 19.43 19.13 0 0 0
22/06/2021
19.43
 269,200 20.46 20.46 19.24 0 0 0
21/06/2021
19.94
 391,800 19.35 20.02 19.05 0 0 0
18/06/2021
19.35
 73,300 19.35 19.65 19.20 0 0 0
17/06/2021
19.28
 41,300 19.28 19.65 19.13 0 0 0
16/06/2021
19.28
 136,000 19.35 19.80 18.91 0 0 0
15/06/2021
19.50
 22,100 19.65 19.83 19.46 0 0 0
14/06/2021
19.65
 35,600 20.02 20.39 19.65 0 0 0
11/06/2021
19.80
 21,300 19.28 20.13 19.28 0 0 0
10/06/2021
20.02
 32,300 20.61 20.61 19.50 0 0 0
09/06/2021
19.50
 21,000 19.72 19.94 19.50 0 0 0
08/06/2021
19.72
 32,700 21.13 21.13 19.50 0 0 0
07/06/2021
20.09
 43,800 20.17 20.17 19.87 0 0 0
04/06/2021
20.02
 39,800 21.13 21.13 19.94 0 0 0
03/06/2021
21.13
 36,700 21.80 21.80 20.76 0 0 0
02/06/2021
20.46
 42,900 19.13 20.46 19.13 0 0 0
01/06/2021
19.13
 33,000 18.24 19.28 18.24 0 0 0
31/05/2021
19.43
 57,000 19.80 19.80 19.28 0 0 0
28/05/2021
19.80
 52,500 20.02 20.02 19.46 0 0 0
27/05/2021
20.02
 30,400 20.69 20.69 20.02 0 0 0
26/05/2021
20.69
 27,000 19.76 20.76 19.72 0 0 0
25/05/2021
20.69
 31,100 20.72 21.13 20.57 0 0 0
24/05/2021
20.72
 24,400 20.32 20.76 20.32 0 0 0
21/05/2021
20.46
 51,000 20.02 20.46 19.31 0 0 0
20/05/2021
19.76
 34,900 19.83 19.94 19.28 0 0 0
19/05/2021
19.83
 83,700 20.39 20.39 19.31 0 0 0
18/05/2021
20.69
 24,700 21.21 21.21 20.02 0 0 0
17/05/2021
21.21
 23,400 21.72 21.72 20.54 0 0 0
14/05/2021
22.02
 44,500 22.91 22.91 21.80 0 0 0
13/05/2021
21.72
 45,900 20.28 21.72 20.09 0 0 0
12/05/2021
20.32
 45,800 19.35 20.39 19.28 0 0 0
11/05/2021
19.43
 26,700 19.17 19.94 19.17 0 0 0
10/05/2021
19.17
 54,900 19.02 19.87 19.02 0 0 0
07/05/2021
20.06
 35,400 20.39 20.65 20.06 0 0 0
06/05/2021
20.39
 34,400 21.28 21.28 20.39 0 0 0
05/05/2021
20.46
 78,300 20.83 21.50 20.43 0 0 0
04/05/2021
21.06
 32,300 20.17 21.32 20.17 0 0 0
29/04/2021
21.50
 24,600 21.72 21.72 21.17 0 0 0
28/04/2021
21.13
 25,100 21.50 21.65 20.98 0 0 0
27/04/2021
20.83
 37,900 20.02 21.13 20.02 0 0 0
26/04/2021
20.02
 68,000 22.24 22.24 20.02 0 0 0
23/04/2021
21.50
 41,900 21.50 21.87 20.46 0 0 0
22/04/2021
21.87
 37,000 23.36 23.36 21.80 0 0 0
20/04/2021
23.36
 123,300 23.73 24.17 22.69 0 0 0
19/04/2021
22.69
 103,100 21.21 22.69 20.02 0 0 0
16/04/2021
21.21
 127,400 21.58 22.47 20.76 0 0 0
15/04/2021
22.32
 141,500 23.36 23.73 22.09 0 0 0
14/04/2021
23.36
 106,100 24.02 24.02 22.47 0 0 0
13/04/2021
24.02
 122,500 24.84 24.84 23.13 0 0 0
12/04/2021
24.76
 144,600 25.21 25.21 24.69 0 0 0
09/04/2021
24.76
 130,300 24.47 25.13 24.47 0 0 0
08/04/2021
24.25
 75,600 24.17 24.47 24.02 0 0 0
07/04/2021
24.47
 106,600 25.21 25.21 24.02 0 0 0
06/04/2021
25.21
 86,900 26.14 26.14 24.84 0 0 0
05/04/2021
26.14
 52,000 26.47 26.73 25.95 0 0 0
02/04/2021
26.47
 71,000 27.06 27.36 26.32 0 0 0
01/04/2021
26.51
 57,600 26.40 27.43 26.40 0 0 0
31/03/2021
27.66
 41,700 27.06 28.17 25.58 0 0 0
30/03/2021
27.06
 100,100 27.40 27.51 26.77 0 0 0
29/03/2021
28.55
 105,800 29.62 30.03 27.51 0 0 0
26/03/2021
28.14
 137,000 26.32 28.14 26.32 0 0 0
25/03/2021
26.32
 413,100 22.91 26.32 22.91 0 0 0
24/03/2021
24.62
 28,500 24.62 24.62 24.62 0 0 0
23/03/2021
26.43
 13,800 26.43 26.43 26.43 0 0 0

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