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)
07/03/2025
32
 37,500 32.08 32.46 31.46 0 0 0
06/03/2025
31.83
 16,600 32.50 32.50 31.25 0 0 0
05/03/2025
32.17
 57,300 32.92 33 32 0 0 0
04/03/2025
32.96
 62,900 33.67 33.67 32.33 0 0 0
03/03/2025
33.33
 58,800 33.33 34.17 32.50 0 0 0
28/02/2025
32.67
 90,000 33.67 34.29 32.67 0 0 0
27/02/2025
33.58
 107,000 33.33 33.67 32.50 0 0 0
26/02/2025
33.25
 167,300 32.08 34 32.08 0 0 0
25/02/2025
32.08
 46,700 32.50 32.50 31.67 0 0 0
24/02/2025
32.08
 116,100 32 32.71 31.25 0 0 0
21/02/2025
31.38
 59,900 31.75 32.08 31.33 0 0 0
20/02/2025
31.67
 209,400 31.67 32.71 31.54 0 0 0
19/02/2025
32
 45,100 32.50 32.50 31.58 0 0 0
18/02/2025
32.33
 136,500 31.67 33.25 31.17 0 0 0
17/02/2025
31.21
 112,700 29.17 31.21 29.08 0 0 0
14/02/2025
29.17
 41,400 29 29.17 28.75 0 0 0
13/02/2025
29.17
 34,300 29.17 29.17 28.79 0 0 0
12/02/2025
29.17
 39,600 29.17 29.25 28.79 0 0 0
11/02/2025
29.17
 62,900 29.04 29.29 28.75 0 0 0
10/02/2025
29.17
 56,900 29.58 29.58 28.75 0 0 0
07/02/2025
29.42
 155,800 29.42 29.92 29.13 0 0 0
06/02/2025
29.50
 84,900 30.42 30.42 29.04 0 0 0
05/02/2025
30.13
 18,200 29.58 30.33 29.58 0 0 0
04/02/2025
29.50
 31,800 30.42 30.42 29.42 0 0 0
03/02/2025
32.67
 90,000 33.67 34.29 32.67 0 0 0
31/01/2025
8.31
 42,000 8.31 8.31 7.83 0 0 0
30/01/2025
8.31
 42,000 8.31 8.31 7.83 0 0 0
29/01/2025
8.31
 42,000 8.31 8.31 7.83 0 0 0
28/01/2025
8.31
 42,000 8.31 8.31 7.83 0 0 0
27/01/2025
8.31
 42,000 8.31 8.31 7.83 0 0 0
24/01/2025
29.88
 75,600 29.38 31.08 29.38 0 0 0
23/01/2025
29.75
 42,600 29.96 29.96 29.67 0 0 0
22/01/2025
29.17
 32,800 29.33 29.92 29.17 0 0 0
21/01/2025
29.75
 65,500 29.21 29.88 29.17 0 0 0
20/01/2025
29.58
 75,800 29.58 30 29.33 0 0 0
17/01/2025
29.58
 26,900 29.67 30.17 29.54 0 0 0
16/01/2025
30.17
 17,600 30.33 30.33 29.58 0 0 0
15/01/2025
30.17
 212,600 30.17 30.25 29.54 0 0 0
14/01/2025
30
 142,800 30.67 30.67 29.46 0 0 0
13/01/2025
30.42
 19,700 30.58 30.58 29.33 0 0 0
10/01/2025
30.17
 100,400 29.96 30.83 29.25 0 0 0
09/01/2025
29.96
 44,400 29.83 30.13 29.17 0 0 0
08/01/2025
30
 41,800 30.83 30.83 29.67 0 0 0
07/01/2025
30
 52,600 30.75 30.75 29.25 0 0 0
06/01/2025
30.67
 66,300 30.71 30.71 29.17 0 0 0
03/01/2025
30.71
 227,300 30.92 30.92 30.58 0 0 0
02/01/2025
30.96
 83,000 30.88 31.08 30.83 0 0 0
01/01/2025
31.25
 248,600 31.58 31.58 30.75 0 0 0
31/12/2024
31.25
 248,600 31.58 31.58 30.75 0 0 0
30/12/2024
31.25
 29,400 32 32 30.92 0 0 0
27/12/2024
32
 216,900 32.04 32.50 31.83 0 0 0
26/12/2024
32
 207,700 31.29 32.21 31.08 0 0 0
25/12/2024
31.25
 180,100 31 31.25 30.79 0 0 0
24/12/2024
31
 136,300 31.04 31.25 30.75 0 0 0
23/12/2024
31.50
 60,500 31.67 31.67 31 0 0 0
20/12/2024
31.58
 245,200 31.25 31.75 30.83 0 0 0
19/12/2024
31.25
 134,600 31.92 32 30.83 0 0 0
18/12/2024
32.50
 266,600 33.33 33.33 32.50 0 0 0
17/12/2024
33.67
 51,000 33.33 33.83 33.25 0 0 0
16/12/2024
33.75
 215,500 33.33 34.17 33.08 0 0 0
13/12/2024
33.33
 120,100 35.08 35.08 33.33 0 0 0
12/12/2024
35
 320,300 36 36.33 34.04 0 0 0
11/12/2024
34.04
 238,900 32.75 34.04 31.83 0 0 0
10/12/2024
31.83
 30,600 31.67 32 31.50 0 0 0
09/12/2024
31.67
 43,500 32.50 32.50 31.67 0 0 0
06/12/2024
32.50
 106,900 32.42 32.50 31.75 0 0 0
05/12/2024
32.42
 140,100 32.04 32.42 31.67 0 0 0
04/12/2024
32
 182,500 31.25 32.17 31 0 0 0
03/12/2024
31
 99,300 31 31 30.92 0 0 0
02/12/2024
31
 114,500 32.79 32.79 30.83 0 0 0
29/11/2024
31.83
 37,100 31.42 32.04 31.33 0 0 0
28/11/2024
31.42
 67,500 31.38 31.42 31.08 0 0 0
27/11/2024
31.08
 39,300 31.25 32.50 31.08 0 0 0
26/11/2024
31.17
 188,800 30.75 31.25 30.75 0 0 0
25/11/2024
31.04
 72,500 31.21 31.21 30.71 0 0 0
22/11/2024
31.17
 148,600 31.13 31.67 30.75 0 0 0
21/11/2024
31.13
 108,900 32 32 31.08 0 0 0
20/11/2024
31.67
 93,500 32.46 32.46 31.25 0 0 0
19/11/2024
32.46
 41,900 33.25 33.25 31.08 0 0 0
18/11/2024
33
 56,600 33.08 33.46 31.08 0 0 0
15/11/2024
33.08
 77,200 33.33 33.71 32.79 0 0 0
14/11/2024
33
 133,000 31.96 33.75 31.92 0 0 0
13/11/2024
31.92
 234,900 31.83 32.08 31.29 0 0 0
12/11/2024
31.92
 110,900 31.67 32.50 31.29 0 0 0
11/11/2024
31.67
 118,000 32.08 32.13 31 0 0 0
08/11/2024
32.08
 73,500 32.96 32.96 31.88 0 0 0
07/11/2024
32.83
 112,700 33 33.33 32.58 0 0 0
06/11/2024
32.50
 55,100 31.83 32.50 31.83 0 0 0
05/11/2024
32.33
 255,300 32.17 32.33 31.13 0 0 0
04/11/2024
32.17
 261,700 33.42 33.42 32.17 0 0 0
01/11/2024
32.46
 81,400 32.58 33.33 31.63 0 0 0
31/10/2024
33.33
 70,200 33.08 33.63 32.92 0 0 0
30/10/2024
33.08
 184,700 34.75 34.75 32.92 0 0 0
29/10/2024
34.63
 74,800 35.42 35.42 34 0 0 0
28/10/2024
34.63
 68,800 34.17 34.71 34.08 0 0 0
25/10/2024
34.08
 61,200 35 35.38 33.83 0 0 0
24/10/2024
34.63
 138,400 36.08 36.25 34.58 0 0 0
23/10/2024
36.08
 112,800 34.88 36.25 34.88 0 0 0
22/10/2024
34.83
 84,200 33.42 34.96 33.42 0 0 0
21/10/2024
34
 62,200 34.33 34.33 33.92 0 0 0

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