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)
14/04/2021
23.36
 106,100 24.02 24.02 22.47 0 0 0
13/04/2021
24.02
 122,500 24.76 24.84 23.13 0 100 0.0
12/04/2021
24.76
 144,600 24.76 25.21 24.69 0 300 0.0
09/04/2021
24.76
 130,300 24.25 25.13 24.47 500 0 0.0
08/04/2021
24.25
 75,600 24.47 24.47 24.02 0 0 0
07/04/2021
24.47
 106,600 25.21 25.21 24.02 500 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 26.51 27.36 26.32 1,500 1,000 0.0
01/04/2021
26.51
 57,600 27.66 27.66 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 28.55 28.55 26.77 1,000 0 0.0
29/03/2021
28.55
 105,800 28.14 30.03 27.51 0 1,500 -0.1
26/03/2021
28.14
 137,000 26.32 28.14 26.32 0 100 0.0
25/03/2021
26.32
 413,100 24.62 26.32 22.91 0 500 0.0
24/03/2021
24.62
 28,500 26.43 26.43 24.62 0 0 0
23/03/2021
26.43
 13,800 28.40 28.40 26.43 0 0 0
22/03/2021
28.40
 23,400 30.51 30.51 28.40 0 0 0
19/03/2021
30.51
 307,900 32.77 32.77 30.51 100 0 0.0
18/03/2021
32.77
 203,200 30.66 32.77 32.62 1,200 0 0.1
17/03/2021
30.66
 64,800 28.66 30.66 30.47 0 0 0
16/03/2021
28.66
 75,700 26.80 28.66 28.17 300 0 0.0
15/03/2021
26.80
 115,100 25.06 26.80 26.69 100 0 0.0
12/03/2021
25.06
 246,200 23.54 25.17 21.91 100 1,800 -0.1
11/03/2021
23.54
 29,300 22.02 23.54 23.54 0 0 0
10/03/2021
22.02
 57,400 20.61 22.02 22.02 0 0 0
09/03/2021
20.61
 168,000 19.28 20.61 18.98 0 0 0
08/03/2021
19.28
 69,900 18.76 19.35 18.17 100 0 0.0
05/03/2021
18.76
 32,600 18.61 18.91 18.17 700 0 0.0
04/03/2021
18.61
 25,200 18.91 19.28 18.54 0 0 0
03/03/2021
18.91
 36,300 19.35 19.57 18.91 0 500 0.0
02/03/2021
19.35
 68,000 18.68 19.57 18.61 0 0 0
01/03/2021
18.68
 87,500 18.54 19.28 18.54 0 0 0
26/02/2021
18.54
 46,000 18.24 18.54 17.65 0 0 0
25/02/2021
18.24
 63,300 18.50 18.94 17.24 500 0 0.0
24/02/2021
18.50
 59,000 19.05 19.28 18.17 1,700 0 0.0
23/02/2021
19.05
 74,900 18.39 19.50 18.39 100 0 0.0
22/02/2021
18.39
 158,400 17.57 18.80 17.87 800 0 0.0
19/02/2021
17.57
 162,200 16.46 17.61 16.46 0 0 0
18/02/2021
16.46
 67,400 16.09 16.76 16.31 0 0 0
17/02/2021
16.09
 59,000 15.35 16.16 15.68 0 0 0
09/02/2021
15.35
 40,900 14.38 15.38 14.38 0 0 0
08/02/2021
14.38
 84,600 14.38 15.13 14.31 0 0 0
05/02/2021
14.38
 20,200 14.24 14.46 14.16 0 0 0
04/02/2021
14.24
 16,600 14.46 14.46 14.16 0 0 0
03/02/2021
14.46
 18,500 14.09 14.46 14.09 0 0 0
02/02/2021
14.09
 10,700 13.79 14.09 13.64 0 0 0
01/02/2021
13.79
 43,300 14.75 14.83 13.79 0 0 0
29/01/2021
14.75
 46,500 14.16 14.90 13.20 0 0 0
28/01/2021
14.16
 32,200 15.20 15.20 14.16 0 0 0
27/01/2021
15.20
 39,200 15.31 15.94 15.20 0 0 0
26/01/2021
15.31
 22,700 15.90 15.90 15.20 0 0 0
25/01/2021
15.90
 105,300 16.09 16.09 15.20 0 0 0
22/01/2021
16.09
 22,400 16.31 16.98 15.64 0 0 0
21/01/2021
16.31
 39,600 15.42 16.31 15.42 0 0 0
20/01/2021
15.42
 36,000 16.27 16.27 15.16 0 0 0
19/01/2021
16.27
 69,900 17.50 17.50 16.27 0 0 0
18/01/2021
17.50
 100,600 17.05 17.65 17.42 0 0 0
15/01/2021
17.05
 180,800 16.02 17.13 16.90 200 0 0.0
14/01/2021
16.02
 125,500 14.98 16.02 15.13 0 0 0
13/01/2021
14.98
 45,400 15.20 15.27 14.98 0 0 0
12/01/2021
15.20
 41,500 15.05 15.35 14.83 0 0 0
11/01/2021
15.05
 53,700 15.09 15.09 14.83 0 0 0
08/01/2021
15.09
 34,800 15.09 15.42 14.90 0 0 0
07/01/2021
15.09
 17,500 15.13 15.13 14.83 0 0 0
06/01/2021
15.13
 16,300 15.20 15.20 15.05 0 0 0
05/01/2021
15.20
 19,300 15.42 15.42 15.20 0 0 0
04/01/2021
15.42
 50,300 14.98 16.02 14.94 0 0 0
31/12/2020
14.98
 8,480 14.98 15.20 14.68 0 0 0
30/12/2020
14.98
 5,080 14.75 15.13 14.75 0 0 0
29/12/2020
14.75
 15,380 14.75 14.90 14.61 0 0 0
28/12/2020
14.75
 10,380 14.83 14.83 14.68 0 0 0
25/12/2020
14.83
 21,500 14.61 15.20 14.61 0 0 0
24/12/2020
14.61
 30,590 14.98 14.98 14.31 0 0 0
23/12/2020
14.98
 30,570 15.20 15.27 14.83 0 0 0
22/12/2020
15.20
 16,510 15.20 15.27 14.61 0 0 0
21/12/2020
15.20
 19,110 14.90 15.20 14.90 0 0 0
18/12/2020
14.90
 16,910 15.05 15.05 14.83 0 0 0
17/12/2020
15.05
 67,160 14.68 15.57 14.75 0 0 0
16/12/2020
14.68
 37,220 14.83 14.83 14.68 0 650 0.0
15/12/2020
14.83
 22,800 15.05 15.05 14.83 0 0 0
14/12/2020
15.05
 41,640 15.20 15.20 14.79 0 0 0
11/12/2020
15.20
 16,980 14.83 15.20 14.64 0 1,900 0.0
10/12/2020
14.83
 27,580 14.90 14.90 14.64 0 1,760 0.0
09/12/2020
14.90
 22,090 14.68 15.20 14.83 0 0 0
08/12/2020
14.68
 45,650 15.27 15.38 14.61 0 0 0
07/12/2020
15.27
 55,390 14.98 15.64 14.98 0 0 0
04/12/2020
14.98
 26,720 14.50 15.20 14.50 0 0 0
03/12/2020
14.50
 70,490 13.57 14.50 13.35 0 0 0
02/12/2020
13.57
 23,490 13.57 13.57 13.35 0 0 0
01/12/2020
13.57
 13,050 13.35 13.57 13.27 0 0 0
30/11/2020
13.35
 44,460 13.20 13.42 13.12 0 1,200 0.0
27/11/2020
13.20
 44,690 12.98 13.49 13.20 0 0 0
26/11/2020
12.98
 5,180 12.98 13.27 12.98 0 0 0
25/11/2020
12.98
 2,700 13.20 13.23 12.98 0 0 0
24/11/2020
13.20
 7,700 13.20 13.27 12.98 0 0 0
23/11/2020
13.20
 16,510 13.35 13.35 12.98 0 2,980 -0.1
20/11/2020
13.35
 3,920 13.12 13.35 12.98 0 20 0.0
19/11/2020
13.12
 26,360 13.35 13.42 13.12 0 1,000 0.0
18/11/2020
13.35
 39,600 13.20 13.35 12.98 0 0 0

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