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)
17/11/2020
13.20
 14,430 12.98 13.35 12.98 0 0 0
16/11/2020
12.98
 11,860 13.23 13.27 12.98 0 0 0
13/11/2020
13.23
 7,200 13.23 13.35 13.20 0 0 0
12/11/2020
13.23
 10,290 13.35 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 13.68 13.68 13.35 0 0 0
04/11/2020
13.68
 3,420 13.31 13.68 13.35 0 0 0
03/11/2020
13.31
 6,430 13.35 13.35 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 12.98 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 13.75 13.75 12.98 210 0 0.0
26/10/2020
13.75
 9,910 14.75 14.75 13.75 0 0 0
23/10/2020
14.75
 18,760 14.46 14.98 14.46 0 0 0
22/10/2020
14.46
 38,930 13.64 14.57 14.09 0 0 0
21/10/2020
13.64
 13,070 12.75 13.64 12.98 0 0 0
20/10/2020
12.75
 16,550 12.60 12.75 12.09 0 0 0
19/10/2020
12.60
 6,480 13.27 13.27 12.60 0 0 0
16/10/2020
13.27
 12,290 13.49 13.49 12.60 30 0 0.0
15/10/2020
13.49
 14,880 14.38 14.38 13.38 0 0 0
14/10/2020: Cổ tức tiền mặt tỉ lệ: 10.2474%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.317525 (Volume + 31.75%, Ratio=0.32)
14/10/2020
14.38
 57,390 15.46 15.64 14.38 1,000 0 0.0
13/10/2020
15.46
 48,140 15.54 15.73 15.24 590 80 0.0
12/10/2020
15.54
 61,380 15.03 16.00 15.33 3,700 0 0.1
09/10/2020
15.03
 34,720 15.84 15.84 15.03 2,000 0 0.1
08/10/2020
15.84
 89,800 15.57 16.00 15.73 0 0 0
07/10/2020
15.57
 42,780 15.08 16.00 15.14 100 0 0.0
06/10/2020
15.08
 39,470 14.11 15.08 14.27 0 0 0
05/10/2020
14.11
 28,020 13.35 14.11 13.56 0 0 0
02/10/2020
13.35
 15,070 13.29 13.35 12.75 0 0 0
01/10/2020
13.29
 2,580 13.24 13.56 13.18 0 0 0
30/09/2020
13.24
 6,560 13.40 13.40 13.24 0 0 0
29/09/2020
13.40
 7,770 13.29 13.40 13.24 0 0 0
28/09/2020
13.29
 34,680 12.75 13.40 12.64 0 0 0
25/09/2020
12.75
 3,790 12.91 12.91 12.75 0 0 0
24/09/2020
12.91
 3,010 12.97 12.99 12.91 0 0 0
23/09/2020
12.97
 1,370 12.91 13.07 12.94 0 0 0
22/09/2020
12.91
 4,050 12.99 13.02 12.91 0 0 0
21/09/2020
12.99
 5,390 13.02 13.02 12.91 0 0 0
18/09/2020
13.02
 4,590 12.91 13.02 12.91 0 0 0
17/09/2020
12.91
 37,020 13.02 13.02 12.91 0 0 0
16/09/2020
13.02
 20,990 13.56 13.56 13.02 0 0 0
15/09/2020
13.56
 5,150 13.86 13.86 13.56 0 0 0
14/09/2020
13.86
 4,820 13.86 14.38 13.83 0 0 0
11/09/2020
13.86
 63,770 12.97 13.86 12.97 0 0 0
10/09/2020
12.97
 31,040 13.02 13.02 12.91 0 0 0
09/09/2020
13.02
 10,760 12.94 13.07 13.02 0 0 0
08/09/2020
12.94
 5,720 12.97 13.02 12.94 0 240 0.0
07/09/2020
12.97
 40,920 13.02 13.05 12.94 0 0 0
04/09/2020
13.02
 34,930 13.02 13.02 12.80 0 200 0.0
03/09/2020
13.02
 33,400 13.07 13.13 13.02 0 0 0
01/09/2020
13.07
 17,940 13.07 13.29 13.07 0 0 0
31/08/2020
13.07
 107,300 12.23 13.07 12.26 0 0 0
28/08/2020
12.23
 13,660 11.45 12.23 12.23 0 0 0
27/08/2020
11.45
 7,540 10.71 11.45 11.45 0 0 0
26/08/2020
10.71
 20,410 10.04 10.71 10.15 0 0 0
25/08/2020
10.04
 13,380 10.25 10.25 9.93 0 0 0
24/08/2020
10.25
 7,680 9.77 10.31 9.66 0 0 0
21/08/2020
9.77
 3,550 9.60 9.98 9.55 0 0 0
20/08/2020
9.60
 1,420 9.66 9.66 9.22 0 0 0
19/08/2020
9.66
 2,120 9.11 9.74 9.22 0 0 0
18/08/2020
9.11
 210 9.71 9.71 9.11 0 0 0
17/08/2020
9.71
 0 9.71 9.71 9.71 0 0 0
14/08/2020
9.71
 290 9.74 9.74 9.71 0 0 0
13/08/2020
9.74
 110 9.77 9.77 9.22 10 0 0.0
12/08/2020
9.77
 2,510 9.60 9.77 9.22 0 0 0
11/08/2020
9.60
 10 9.60 9.60 9.60 0 0 0
10/08/2020
9.60
 250 10.31 10.31 9.60 0 0 0
07/08/2020
10.31
 0 10.31 10.31 10.31 0 0 0
06/08/2020
10.31
 10 9.77 10.31 10.31 0 0 0
05/08/2020
9.77
 2,910 9.22 9.77 9.22 0 0 0
04/08/2020
9.22
 53,200 9.49 10.04 9.06 0 0 0
03/08/2020
9.49
 10 9.06 9.49 9.49 0 0 0
31/07/2020
9.06
 10,140 9.44 9.44 8.87 0 0 0
30/07/2020
9.44
 0 9.44 9.44 9.44 0 0 0
29/07/2020
9.44
 2,430 10.15 10.15 9.44 0 0 0
28/07/2020
10.15
 12,110 10.90 10.90 10.15 0 0 0
27/07/2020
10.90
 1,150 10.23 10.90 10.90 0 0 0
24/07/2020
10.23
 10 9.58 10.23 10.23 0 0 0
23/07/2020
9.58
 7,760 8.95 9.58 9.06 70 0 0.0
22/07/2020
8.95
 20 8.79 8.95 8.95 0 0 0
21/07/2020
8.79
 3,210 8.41 8.79 8.14 0 0 0
20/07/2020
8.41
 0 8.41 8.41 8.41 0 0 0
17/07/2020
8.41
 0 8.41 8.41 8.41 0 0 0
16/07/2020
8.41
 8,960 8.44 8.44 8.14 0 0 0
15/07/2020
8.44
 0 8.44 8.44 8.44 0 0 0
14/07/2020
8.44
 0 8.44 8.44 8.44 0 0 0
13/07/2020
8.44
 0 8.44 8.44 8.44 0 0 0
10/07/2020
8.44
 0 8.44 8.44 8.44 0 0 0
09/07/2020
8.44
 20 7.89 8.44 8.44 0 0 0
08/07/2020
7.89
 10 8.46 8.46 7.89 0 0 0
07/07/2020
8.46
 30 7.95 8.46 8.14 0 0 0
06/07/2020
7.95
 30 8.54 8.90 7.95 0 0 0
03/07/2020
8.54
 840 9.17 9.17 8.54 0 0 0
02/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
01/07/2020
9.17
 0 9.17 9.17 9.17 0 0 0
30/06/2020
9.17
 0 9.17 9.17 9.17 0 0 0

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