CTCP Địa ốc Sài Gòn (sgr)

9.75
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)
22/03/2021
28.40
 23,400 28.40 28.40 28.40 0 0 0
19/03/2021
30.51
 307,900 32.62 32.62 30.51 0 0 0
18/03/2021
32.77
 203,200 32.73 32.77 32.62 0 0 0
17/03/2021
30.66
 64,800 30.66 30.66 30.47 0 0 0
16/03/2021
28.66
 75,700 28.66 28.66 28.17 0 0 0
15/03/2021
26.80
 115,100 26.69 26.80 26.69 0 0 0
12/03/2021
25.06
 246,200 25.17 25.17 21.91 0 0 0
11/03/2021
23.54
 29,300 23.54 23.54 23.54 0 0 0
10/03/2021
22.02
 57,400 22.02 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 18.17 19.35 18.17 0 0 0
05/03/2021
18.76
 32,600 18.54 18.91 18.17 0 0 0
04/03/2021
18.61
 25,200 18.83 19.28 18.54 0 0 0
03/03/2021
18.91
 36,300 19.57 19.57 18.91 0 0 0
02/03/2021
19.35
 68,000 19.57 19.57 18.61 0 0 0
01/03/2021
18.68
 87,500 18.91 19.28 18.54 0 0 0
26/02/2021
18.54
 46,000 18.54 18.54 17.65 0 0 0
25/02/2021
18.24
 63,300 18.94 18.94 17.24 0 0 0
24/02/2021
18.50
 59,000 19.28 19.28 18.17 0 0 0
23/02/2021
19.05
 74,900 18.39 19.50 18.39 0 0 0
22/02/2021
18.39
 158,400 18.80 18.80 17.87 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 16.76 16.76 16.31 0 0 0
17/02/2021
16.09
 59,000 16.16 16.16 15.68 0 0 0
09/02/2021
15.35
 40,900 15.35 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 13.20 14.90 13.20 0 0 0
28/01/2021
14.16
 32,200 14.90 15.20 14.16 0 0 0
27/01/2021
15.20
 39,200 15.20 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 16.20 16.24 15.16 0 0 0
19/01/2021
16.27
 69,900 17.05 17.05 16.27 0 0 0
18/01/2021
17.50
 100,600 17.42 17.65 17.42 0 0 0
15/01/2021
17.05
 180,800 17.05 17.13 16.90 0 0 0
14/01/2021
16.02
 125,500 15.13 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 15.09 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 14.90 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 15.05 16.02 14.94 0 0 0
31/12/2020
14.98
 8,480 14.75 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 14.61 14.90 14.61 0 0 0
28/12/2020
14.75
 10,380 14.75 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 15.05 15.27 14.61 0 0 0
21/12/2020
15.20
 19,110 14.98 15.20 14.90 0 0 0
18/12/2020
14.90
 16,910 14.83 15.05 14.83 0 0 0
17/12/2020
15.05
 67,160 14.75 15.57 14.75 0 0 0
16/12/2020
14.68
 37,220 14.83 14.83 14.68 0 0 0
15/12/2020
14.83
 22,800 14.83 14.98 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 14.68 15.20 14.64 0 0 0
10/12/2020
14.83
 27,580 14.90 14.90 14.64 0 0 0
09/12/2020
14.90
 22,090 14.98 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 15.27 15.64 14.98 0 0 0
04/12/2020
14.98
 26,720 15.16 15.20 14.50 0 0 0
03/12/2020
14.50
 70,490 13.35 14.50 13.35 0 0 0
02/12/2020
13.57
 23,490 13.49 13.57 13.35 0 0 0
01/12/2020
13.57
 13,050 13.57 13.57 13.27 0 0 0
30/11/2020
13.35
 44,460 13.35 13.42 13.12 0 0 0
27/11/2020
13.20
 44,690 13.35 13.49 13.20 0 0 0
26/11/2020
12.98
 5,180 13.27 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 0 0
20/11/2020
13.35
 3,920 13.05 13.35 12.98 0 0 0
19/11/2020
13.12
 26,360 13.35 13.42 13.12 0 0 0
18/11/2020
13.35
 39,600 13.35 13.35 12.98 0 0 0
17/11/2020
13.20
 14,430 12.98 13.35 12.98 0 0 0
16/11/2020
12.98
 11,860 13.20 13.27 12.98 0 0 0
13/11/2020
13.23
 7,200 13.35 13.35 13.20 0 0 0
12/11/2020
13.23
 10,290 13.20 13.35 13.20 0 0 0
11/11/2020
13.35
 1,160 13.05 13.35 13.05 0 0 0
10/11/2020
13.05
 10,930 13.35 13.35 13.05 0 0 0
09/11/2020
13.35
 8,260 13.35 13.49 12.98 0 0 0
06/11/2020
13.35
 17,530 13.64 13.64 12.86 0 0 0
05/11/2020
13.64
 2,560 13.35 13.64 13.35 0 0 0
04/11/2020
13.68
 3,420 13.35 13.68 13.35 0 0 0
03/11/2020
13.31
 6,430 12.75 13.31 12.75 0 0 0
02/11/2020
13.35
 8,450 13.49 13.49 12.64 0 0 0
30/10/2020
13.49
 6,900 13.05 13.79 13.05 0 0 0
29/10/2020
12.98
 14,740 12.98 12.98 12.90 0 0 0
28/10/2020
12.98
 4,340 13.05 13.27 12.83 0 0 0
27/10/2020
13.05
 8,540 12.98 13.72 12.98 0 0 0
26/10/2020
13.75
 9,910 14.75 14.75 13.75 0 0 0

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