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)
18/10/2024
34.33
 103,200 35.50 35.50 34.33 0 0 0
17/10/2024
34.58
 94,700 32.33 34.92 32.33 0 0 0
16/10/2024
33.50
 82,200 34.75 34.92 33.33 0 0 0
15/10/2024
34.75
 55,500 35.25 35.38 34 0 0 0
14/10/2024
35.25
 83,200 35.83 36 34.50 0 0 0
11/10/2024
35.67
 81,800 35 36.38 34.50 0 0 0
10/10/2024
34.58
 57,200 34.38 34.79 34.25 0 0 0
09/10/2024
34.25
 141,300 33.96 35.54 33.71 0 0 0
08/10/2024
33.92
 123,100 32.50 34.17 32.50 0 0 0
07/10/2024
32.63
 103,800 32.75 32.92 31.67 0 0 0
04/10/2024
32.63
 180,400 33.46 34.17 31.08 0 0 0
03/10/2024
33.42
 307,000 34.96 35.17 33.42 0 0 0
02/10/2024
35
 203,800 37.29 37.29 34.96 0 0 0
01/10/2024
36.50
 276,900 34.04 36.50 34.04 0 0 0
30/09/2024
34.17
 121,800 35.46 36 33.75 0 0 0
27/09/2024
35.46
 188,700 35.92 36.54 35.46 0 0 0
26/09/2024
36.25
 139,500 37.33 37.33 35.83 0 0 0
25/09/2024
36.67
 55,900 37.67 37.67 35.92 0 0 0
24/09/2024
36.79
 366,600 35.83 37.42 35.42 0 0 0
23/09/2024
35.42
 133,300 35.13 37.38 35.13 0 0 0
20/09/2024
36.54
 569,500 39.58 39.58 35.42 0 0 0
19/09/2024
37
 284,900 39.92 41.21 37 0 0 0
18/09/2024
39.17
 325,600 39.13 39.92 38.63 0 0 0
17/09/2024
38.21
 279,300 39.79 41.21 38.21 0 0 0
16/09/2024
41.04
 380,500 39.17 41.17 38.96 0 0 0
13/09/2024
38.88
 439,900 38.88 38.88 36.67 0 0 0
12/09/2024
36.33
 226,400 40.42 40.42 36.33 0 0 0
11/09/2024
39.04
 206,800 36.58 39.08 36.58 0 0 0
10/09/2024
36.58
 500,900 35.42 36.67 34.58 0 0 0
09/09/2024
34.83
 367,600 32.96 34.83 32.54 0 0 0
06/09/2024
32.96
 244,100 30.88 32.96 30.88 0 0 0
05/09/2024
30.83
 815,600 30.33 31.58 30.33 0 0 0
04/09/2024
32.58
 39,600 32.58 32.58 32.58 0 0 0
03/09/2024
16.58
 64,000 16.83 16.83 16.58 0 0 0
02/09/2024
17.08
 8,300 17 17.08 16.75 0 0 0
30/08/2024
35
 304,800 35.42 35.42 34.29 0 0 0
29/08/2024
33.58
 620,200 31.46 33.58 31.46 0 0 0
28/08/2024
31.42
 353,700 30.75 31.92 30.17 0 0 0
27/08/2024
30.63
 239,600 30.83 31.25 30.50 0 0 0
26/08/2024
31.04
 266,300 32 32 30.04 0 0 0
23/08/2024
31
 543,900 28.42 31.25 28.42 0 0 0
22/08/2024
29.42
 1,055,500 27.92 29.46 27.75 0 0 0
21/08/2024
27.54
 449,300 26.58 27.54 26 0 0 0
20/08/2024
25.75
 238,400 24.79 25.75 24.75 0 0 0
19/08/2024
24.08
 93,500 24.08 25 23.92 0 0 0
16/08/2024
24.08
 285,200 23.50 24.29 23.04 0 0 0
15/08/2024
22.71
 271,800 21.33 22.71 21.33 0 0 0
14/08/2024
21.25
 106,600 22.38 22.38 21.25 0 0 0
13/08/2024
21.88
 165,800 22.54 22.58 21.75 0 0 0
12/08/2024
22.50
 208,000 23.08 23.79 22.42 0 0 0
09/08/2024
23.42
 62,400 23.17 23.75 22.50 0 0 0
08/08/2024
22.38
 110,500 23.33 23.50 22.33 0 0 0
07/08/2024
23.04
 172,300 22.58 23.50 22.58 0 0 0
06/08/2024
22.21
 86,900 22 22.29 21.54 0 0 0
05/08/2024
22.08
 147,200 22.67 22.67 21.13 0 0 0
02/08/2024
22.71
 94,600 21.67 22.71 21.38 0 0 0
01/08/2024
22.33
 129,000 23.17 23.17 21.88 0 0 0
31/07/2024
23.17
 125,400 23.25 23.75 22.50 0 0 0
30/07/2024
22.33
 117,000 23.38 23.38 22.29 0 0 0
29/07/2024
23.17
 80,500 22.25 24.04 22.25 0 0 0
26/07/2024
23.50
 69,400 23.92 23.92 22.88 0 0 0
25/07/2024
23.42
 51,300 23.33 23.42 22.58 0 0 0
24/07/2024
23.42
 290,200 22.92 23.92 21.79 0 0 0
23/07/2024
23.08
 80,100 24.04 24.50 23.08 0 0 0
22/07/2024
24.13
 183,200 24.21 24.71 23.58 0 0 0
19/07/2024
24.21
 54,600 24.92 24.92 23.33 0 0 0
18/07/2024
24.25
 259,700 24.25 24.25 22.42 0 0 0
17/07/2024
24.08
 179,300 25.63 25.71 23.83 0 0 0
16/07/2024
25.54
 152,600 25.58 26.67 25.54 0 0 0
15/07/2024
25.58
 104,100 25.92 25.92 25.58 0 0 0
12/07/2024
25.92
 417,600 24.29 25.96 24.29 0 0 0
11/07/2024
24.29
 139,500 24.25 25 24.25 0 0 0
10/07/2024
24.25
 88,300 24.21 24.75 24 0 0 0
09/07/2024
24.25
 145,800 23.50 25 23.50 0 0 0
08/07/2024
23.75
 291,100 24.88 24.96 23.75 0 0 0
05/07/2024
24.88
 284,300 24.42 25.58 24.17 0 0 0
04/07/2024
24.29
 258,600 24 24.50 24 0 0 0
03/07/2024
24.29
 133,800 24.42 24.58 23.83 0 0 0
02/07/2024
24.33
 73,000 24.58 24.58 24.33 0 0 0
01/07/2024
24.42
 115,400 25.42 25.42 24.42 0 0 0
28/06/2024
24.29
 190,000 25 25.25 24.25 0 0 0
27/06/2024
24.58
 165,700 25.08 25.33 24.42 0 0 0
26/06/2024
25.29
 208,800 24.75 25.83 24.75 0 0 0
25/06/2024
25.46
 134,000 25.46 25.83 25.46 0 0 0
24/06/2024
25.79
 474,900 26.21 26.79 25.38 0 0 0
21/06/2024
25.79
 209,500 25.50 25.79 24.75 0 0 0
20/06/2024
24.92
 186,800 25.42 26.67 24.83 0 0 0
19/06/2024
25.42
 121,200 26.25 26.67 25.08 0 0 0
18/06/2024
25.79
 211,200 25.67 26.58 25.29 0 0 0
17/06/2024
25.67
 441,800 25.83 25.83 25.08 0 0 0
14/06/2024
24.17
 617,300 26.54 27.71 24.17 0 0 0
13/06/2024
25.92
 525,100 24.96 25.92 24.92 0 0 0
12/06/2024
24.25
 493,200 23.79 24.58 23.46 0 0 0
11/06/2024
23.50
 81,600 24.17 24.17 23 0 0 0
10/06/2024
23.50
 343,600 22 23.50 22 0 0 0
07/06/2024
22
 357,300 23.71 23.71 21.88 0 0 0
06/06/2024
23.50
 200,400 24.17 24.21 22.67 0 0 0
05/06/2024
22.63
 577,300 21.50 22.63 21.17 0 0 0
04/06/2024
21.17
 195,000 22.08 22.08 21.04 0 0 0
03/06/2024
21.75
 201,600 21 22.33 21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |