CTCP Địa ốc Sài Gòn (sgr)

9.63
-0.05
(-0.52%)
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)
12/01/2026
14.46
 173,300 14.29 14.67 13.67 0 0 0
09/01/2026
13.96
 398,200 15 15 13.96 0 0 0
08/01/2026
15
 248,700 15 15.17 14.88 0 0 0
07/01/2026
15
 153,000 15 15.25 14.92 0 0 0
06/01/2026
15
 227,400 15.13 15.38 14.92 0 0 0
05/01/2026
15.13
 186,900 15.50 15.67 14.96 0 0 0
31/12/2025
15.50
 213,900 15.83 16.08 15.42 0 0 0
30/12/2025
15.83
 689,500 16.63 16.63 15.83 0 0 0
29/12/2025
15.58
 523,300 15.58 15.58 15.21 0 0 0
26/12/2025
14.58
 194,800 13.75 14.58 13.75 0 0 0
25/12/2025
13.67
 109,300 13.88 13.88 13.67 0 0 0
24/12/2025
13.83
 119,900 13.83 13.83 13.71 0 0 0
23/12/2025
13.75
 162,500 14 14 13.71 0 0 0
22/12/2025
13.96
 262,900 14 14 13.71 0 0 0
19/12/2025
14
 367,000 14.33 14.33 13.33 0 0 0
18/12/2025
13.96
 109,200 14.58 14.63 13.96 0 0 0
17/12/2025
14.58
 84,900 14.88 14.92 14.42 0 0 0
16/12/2025
14.88
 128,800 14.58 14.96 14.50 0 0 0
15/12/2025
14.54
 150,500 15 15 14.25 0 0 0
12/12/2025
14.54
 409,300 15.50 15.50 14.54 0 0 0
11/12/2025
15.63
 131,300 15.67 15.67 15.33 0 0 0
10/12/2025
15.58
 69,300 15.58 15.75 15.54 0 0 0
09/12/2025
15.50
 314,900 16.25 16.54 15.42 0 0 0
08/12/2025
16.25
 89,700 16.63 16.67 16.25 0 0 0
05/12/2025
16.29
 408,000 17.17 17.17 16.25 0 0 0
04/12/2025
17.17
 359,700 16.42 17.17 16.29 0 0 0
03/12/2025
16.42
 106,300 16.50 16.75 16.42 0 0 0
02/12/2025
16.71
 204,400 16.29 16.71 16.21 0 0 0
01/12/2025
16.58
 126,000 16.88 16.88 16.42 0 0 0
28/11/2025
16.83
 149,000 17.04 17.04 16.50 0 0 0
27/11/2025
16.83
 63,400 16.88 17.08 16.75 0 0 0
26/11/2025
16.88
 584,300 16.88 16.92 16.71 0 0 0
25/11/2025
16.88
 215,700 16.75 16.88 16.58 0 0 0
24/11/2025
16.75
 157,000 16.92 17 16.67 0 0 0
21/11/2025
16.92
 101,900 16.92 17.08 16.75 0 0 0
20/11/2025
16.96
 77,600 17.08 17.17 16.96 0 0 0
19/11/2025
16.96
 173,000 17.13 17.13 16.92 0 0 0
18/11/2025
17.13
 112,800 17.25 17.25 17.08 0 0 0
17/11/2025
17.13
 294,400 17 17.29 17 0 0 0
14/11/2025
17.13
 63,500 17.13 17.38 17.08 0 0 0
13/11/2025
17.17
 68,400 17.17 17.46 17.08 0 0 0
12/11/2025
17.17
 99,800 17.08 17.33 17.08 0 0 0
11/11/2025
17.13
 124,100 17.29 17.46 17.04 0 0 0
10/11/2025
17.50
 43,400 17.50 17.71 17.17 0 0 0
07/11/2025
17.42
 119,900 17.71 17.75 17.25 0 0 0
06/11/2025
17.88
 66,000 17.92 18 17.50 0 0 0
05/11/2025
17.92
 290,700 17.83 18.46 17.50 0 0 0
04/11/2025
17.63
 238,600 17.33 17.71 16.83 0 0 0
03/11/2025
17.25
 243,100 18 18.04 17.25 0 0 0
31/10/2025
18
 321,300 17.92 18.46 17.75 0 0 0
30/10/2025
17.96
 135,200 18.17 18.33 17.92 0 0 0
29/10/2025
18.21
 339,700 18.75 18.75 18.13 0 0 0
28/10/2025
18.67
 350,100 18.54 18.75 18.25 0 0 0
27/10/2025
18.29
 409,500 17.88 18.79 17.88 0 0 0
24/10/2025
17.92
 366,500 17.33 17.92 17 0 0 0
23/10/2025
17.38
 140,100 17.42 17.79 17.13 0 0 0
22/10/2025
17.46
 171,100 17.04 17.50 16.75 0 0 0
21/10/2025
16.88
 1,179,900 17.04 17.08 15.71 0 0 0
20/10/2025
16.88
 502,600 18.25 18.25 16.88 0 0 0
17/10/2025
18.13
 323,000 18.58 18.63 18.13 0 0 0
16/10/2025
18.58
 236,400 18.58 18.92 18.42 0 0 0
15/10/2025
18.42
 253,100 18.13 18.67 18.08 0 0 0
14/10/2025
18.08
 894,300 18.83 18.83 18.08 0 0 0
13/10/2025
18.75
 572,700 18.54 19.04 18.13 0 0 0
10/10/2025
18.58
 691,000 18.67 19.17 18.50 0 0 0
09/10/2025
18.17
 1,040,800 17 18.17 16.50 0 0 0
08/10/2025
17
 384,900 17.08 17.42 16.67 0 0 0
07/10/2025
17.04
 1,467,600 17.38 17.46 16.13 0 0 0
06/10/2025
17.33
 1,081,100 17.33 18.08 17.08 0 0 0
03/10/2025
17.96
 1,024,500 19.25 19.25 17.96 0 0 0
02/10/2025
19.29
 386,500 19.13 20 18.92 0 0 0
01/10/2025
19.08
 3,116,700 18.50 19.54 18.50 0 0 0
30/09/2025
19.88
 789,000 21.42 21.46 19.88 0 0 0
29/09/2025
21.33
 196,700 21.96 21.96 21.33 0 0 0
26/09/2025
21.92
 641,000 22.25 22.25 21.92 0 0 0
25/09/2025
21.96
 325,600 22.08 22.46 21.83 0 0 0
24/09/2025
21.92
 374,400 22.04 22.17 21.67 0 0 0
23/09/2025
22.04
 175,200 22.29 22.33 22.04 0 0 0
22/09/2025
22.25
 200,600 22.29 22.71 22.25 0 0 0
19/09/2025
22.29
 323,400 22.58 22.67 22.17 0 0 0
18/09/2025
22.58
 240,100 22.88 22.96 22.33 0 0 0
17/09/2025
22.88
 196,800 23 23.25 22.88 0 0 0
16/09/2025
23.21
 344,500 23.42 23.58 23.17 0 0 0
15/09/2025
23.38
 1,085,600 22.88 23.58 22.38 0 0 0
12/09/2025
22.75
 930,800 22.92 24.04 22.75 0 0 0
11/09/2025
22.88
 868,300 23.21 23.33 22.46 0 0 0
10/09/2025
23.29
 211,600 23.29 23.50 23.08 0 0 0
09/09/2025
23.29
 529,100 23.92 24.21 22.79 0 0 0
08/09/2025
24.17
 489,100 25.33 25.33 24.17 0 0 0
05/09/2025
25.33
 435,600 26.08 26.08 25.25 0 0 0
04/09/2025
26
 145,500 26 26.50 25.96 0 0 0
03/09/2025
26.13
 220,600 25.92 26.38 25.79 0 0 0
29/08/2025
25.67
 227,700 25.83 26.13 25.50 0 0 0
28/08/2025
25.83
 330,000 26.17 26.17 25.67 0 0 0
27/08/2025
25.83
 371,800 24.96 26.17 24.38 0 0 0
26/08/2025
25
 221,300 24.29 25 24.25 0 0 0
25/08/2025
24.38
 268,800 24.75 25.08 24.38 0 0 0
22/08/2025
24.33
 482,600 24.92 25.33 24.08 0 0 0
21/08/2025
25.67
 336,100 26.67 26.67 25.67 0 0 0
20/08/2025
26.63
 443,600 27.50 27.50 25.75 0 0 0

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