CTCP Địa ốc Sài Gòn (sgr)

9.72
0.09
(0.93%)
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)
23/10/2020
14.75
 18,760 14.46 14.98 14.46 0 0 0
22/10/2020
14.46
 38,930 14.53 14.57 14.09 0 0 0
21/10/2020
13.64
 13,070 13.23 13.64 12.98 0 0 0
20/10/2020
12.75
 16,550 12.09 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 12.60 13.49 12.60 0 0 0
15/10/2020
13.49
 14,880 13.57 13.79 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 15.57 15.64 14.38 0 0 0
13/10/2020
15.46
 48,140 15.54 15.73 15.24 0 0 0
12/10/2020
15.54
 61,380 16.00 16.00 15.33 0 0 0
09/10/2020
15.03
 34,720 15.73 15.79 15.03 0 0 0
08/10/2020
15.84
 89,800 15.73 16.00 15.73 0 0 0
07/10/2020
15.57
 42,780 15.14 16.00 15.14 0 0 0
06/10/2020
15.08
 39,470 14.54 15.08 14.27 0 0 0
05/10/2020
14.11
 28,020 13.56 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 13.56 13.56 13.18 0 0 0
30/09/2020
13.24
 6,560 13.35 13.35 13.24 0 0 0
29/09/2020
13.40
 7,770 13.40 13.40 13.24 0 0 0
28/09/2020
13.29
 34,680 12.64 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 12.99 12.99 12.91 0 0 0
23/09/2020
12.97
 1,370 12.94 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 12.99 12.99 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 13.78 13.78 13.56 0 0 0
14/09/2020
13.86
 4,820 14.38 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 12.91 13.02 12.91 0 0 0
09/09/2020
13.02
 10,760 13.02 13.07 13.02 0 0 0
08/09/2020
12.94
 5,720 13.02 13.02 12.94 0 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 12.80 13.02 12.80 0 0 0
03/09/2020
13.02
 33,400 13.13 13.13 13.02 0 0 0
01/09/2020
13.07
 17,940 13.29 13.29 13.07 0 0 0
31/08/2020
13.07
 107,300 13.07 13.07 12.26 0 0 0
28/08/2020
12.23
 13,660 12.23 12.23 12.23 0 0 0
27/08/2020
11.45
 7,540 11.45 11.45 11.45 0 0 0
26/08/2020
10.71
 20,410 10.47 10.71 10.15 0 0 0
25/08/2020
10.04
 13,380 10.04 10.25 9.93 0 0 0
24/08/2020
10.25
 7,680 9.66 10.31 9.66 0 0 0
21/08/2020
9.77
 3,550 9.55 9.98 9.55 0 0 0
20/08/2020
9.60
 1,420 9.28 9.60 9.22 0 0 0
19/08/2020
9.66
 2,120 9.74 9.74 9.22 0 0 0
18/08/2020
9.11
 210 9.68 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 9.22 9.74 9.22 0 0 0
12/08/2020
9.77
 2,510 9.28 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 9.82 9.82 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 10.31 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 10.04 10.04 9.06 0 0 0
03/08/2020
9.49
 10 9.49 9.49 9.49 0 0 0
31/07/2020
9.06
 10,140 9.11 9.11 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 9.44 9.44 9.44 0 0 0
28/07/2020
10.15
 12,110 10.85 10.85 10.15 0 0 0
27/07/2020
10.90
 1,150 10.90 10.90 10.90 0 0 0
24/07/2020
10.23
 10 10.23 10.23 10.23 0 0 0
23/07/2020
9.58
 7,760 9.06 9.58 9.06 0 0 0
22/07/2020
8.95
 20 8.95 8.95 8.95 0 0 0
21/07/2020
8.79
 3,210 8.14 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 8.14 8.41 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 8.44 8.44 8.44 0 0 0
08/07/2020
7.89
 10 7.89 7.89 7.89 0 0 0
07/07/2020
8.46
 30 8.14 8.46 8.14 0 0 0
06/07/2020
7.95
 30 8.90 8.90 7.95 0 0 0
03/07/2020
8.54
 840 8.54 8.68 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
29/06/2020
9.17
 0 9.17 9.17 9.17 0 0 0
26/06/2020
9.17
 7,280 8.54 9.17 8.54 0 0 0
25/06/2020
9.17
 0 9.17 9.17 9.17 0 0 0
24/06/2020
9.17
 100 9.17 9.17 9.17 0 0 0
23/06/2020
9.17
 0 9.17 9.17 9.17 0 0 0
22/06/2020
9.17
 20 9.17 9.17 9.17 0 0 0
19/06/2020
8.63
 1,560 8.25 8.63 8.22 0 0 0
18/06/2020
8.14
 0 8.14 8.14 8.14 0 0 0
17/06/2020
8.14
 1,000 8.14 8.14 8.14 0 0 0
16/06/2020
8.14
 9,110 8.41 8.41 8.14 0 0 0
15/06/2020
8.41
 1,070 8.68 8.68 8.41 0 0 0
12/06/2020
8.95
 0 8.95 8.95 8.95 0 0 0
11/06/2020
8.95
 290 10.04 10.04 8.95 0 0 0
10/06/2020
9.58
 2,350 9.17 9.58 9.17 0 0 0
09/06/2020
8.95
 10 8.95 8.95 8.95 0 0 0
08/06/2020
8.57
 1,110 8.35 8.57 8.35 0 0 0
05/06/2020
8.46
 1,000 8.46 8.46 8.46 0 0 0

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