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)
04/01/2024
16.25
 43,900 16.25 16.29 16.17 0 0 0
03/01/2024
16.25
 14,700 16.13 16.25 16.13 0 0 0
02/01/2024
16.21
 11,700 16.21 16.29 16.21 0 0 0
29/12/2023
16.29
 9,700 16.17 16.29 16.17 0 0 0
28/12/2023
16.25
 27,500 16.21 16.25 16.21 0 0 0
27/12/2023
16.21
 36,400 16.50 16.50 16.17 0 0 0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2023
16.50
 41,200 17 17.08 16.42 0 0 0
25/12/2023
16.46
 50,800 16.26 16.66 16.26 0 0 0
22/12/2023
16.42
 17,600 16.58 16.58 16.18 0 0 0
21/12/2023
16.50
 18,800 16.10 16.50 16.10 0 0 0
20/12/2023
16.10
 17,700 16.18 16.22 16.10 0 0 0
19/12/2023
16.18
 8,800 16.18 16.18 16.02 0 0 0
18/12/2023
16.14
 34,500 16.34 16.50 15.90 0 0 0
15/12/2023
16.10
 8,500 15.90 16.22 15.90 0 0 0
14/12/2023
15.94
 29,700 16.06 16.18 15.94 0 0 0
13/12/2023
16.06
 28,200 16.54 16.54 16.02 0 0 0
12/12/2023
16.38
 27,100 15.94 16.50 15.86 0 0 0
11/12/2023
16.10
 28,900 16.10 16.22 15.70 0 0 0
08/12/2023
16.22
 16,200 16.46 16.46 16.10 0 0 0
07/12/2023
16.22
 38,800 16.58 16.82 16.18 0 0 0
06/12/2023
16.54
 14,600 17.01 17.01 16.34 0 0 0
05/12/2023
16.54
 51,500 16.38 16.89 15.98 0 0 0
04/12/2023
16.30
 92,700 16.10 16.50 15.86 0 0 0
01/12/2023
16.10
 11,800 16.02 16.14 15.86 0 0 0
30/11/2023
16.02
 30,400 16.02 16.10 15.86 0 0 0
29/11/2023
16.22
 38,400 15.98 16.22 15.94 0 0 0
28/11/2023
16.06
 15,000 15.70 16.22 15.70 0 0 0
27/11/2023
16.22
 10,200 16.26 16.42 16.06 0 0 0
24/11/2023
16.26
 24,800 16.54 16.58 15.74 0 0 0
23/11/2023
16.54
 116,900 16.26 17.21 16.26 0 0 0
22/11/2023
16.18
 37,600 16.14 16.30 15.90 0 0 0
21/11/2023
16.14
 37,900 16.06 16.26 16.06 0 0 0
20/11/2023
16.06
 51,400 15.55 16.06 15.55 0 0 0
17/11/2023
16.10
 47,600 16.14 16.46 15.86 0 0 0
16/11/2023
16.14
 47,600 15.63 16.14 15.63 0 0 0
15/11/2023
16.14
 66,100 16.26 16.46 15.74 0 0 0
14/11/2023
16.02
 11,500 16.06 16.06 15.86 0 0 0
13/11/2023
16.06
 17,600 16.18 16.34 15.86 0 0 0
10/11/2023
15.94
 63,700 15.86 16.54 15.86 0 0 0
09/11/2023
15.86
 101,000 15.55 16.26 15.55 0 0 0
08/11/2023
15.51
 18,100 14.99 15.67 14.99 0 0 0
07/11/2023
14.95
 11,000 15.07 15.15 14.95 0 0 0
06/11/2023
15.39
 17,500 14.71 15.39 14.71 0 0 0
03/11/2023
15.07
 21,400 15.07 15.15 14.79 0 0 0
02/11/2023
15.07
 37,600 14.48 15.35 14.48 0 0 0
01/11/2023
14.40
 11,800 13.56 14.83 13.56 0 0 0
31/10/2023
14.32
 58,400 14.91 15.07 14.28 0 0 0
30/10/2023
14.99
 18,800 14.75 14.99 14.67 0 0 0
27/10/2023
14.95
 37,000 14.20 14.95 14.08 0 0 0
26/10/2023
14.00
 73,500 14.63 14.63 14.00 0 0 0
25/10/2023
14.75
 27,300 15.03 15.03 14.75 0 0 0
24/10/2023
14.99
 28,600 14.63 15.07 14.59 0 0 0
23/10/2023
14.75
 31,800 15.74 15.74 14.75 0 0 0
20/10/2023
15.27
 78,600 14.28 15.27 13.56 0 0 0
19/10/2023
14.28
 71,800 14.91 15.03 13.88 0 0 0
18/10/2023
14.91
 47,100 15.07 15.63 14.75 0 0 0
17/10/2023
15.70
 17,300 16.14 16.34 15.70 0 0 0
16/10/2023
16.42
 40,700 16.97 16.97 16.34 0 0 0
13/10/2023
16.97
 44,000 16.66 16.97 15.90 0 0 0
12/10/2023
16.74
 27,500 16.34 16.89 16.34 0 0 0
11/10/2023
16.34
 17,200 15.70 16.38 15.70 0 0 0
10/10/2023
15.70
 38,700 15.31 16.18 15.31 0 0 0
09/10/2023
15.39
 16,600 14.83 15.47 14.75 0 0 0
06/10/2023
15.31
 18,600 15.35 15.35 14.67 0 0 0
05/10/2023
14.83
 12,100 14.83 15.51 14.75 0 0 0
04/10/2023
15.07
 87,500 14.04 15.39 14.04 0 0 0
03/10/2023
14.55
 114,400 15.19 15.19 14.52 0 0 0
02/10/2023
15.59
 20,400 15.27 15.78 15.27 0 0 0
29/09/2023
15.31
 89,400 15.07 15.63 15.07 0 0 0
28/09/2023
14.99
 42,600 15.43 15.67 14.75 0 0 0
27/09/2023
15.39
 244,000 14.75 15.39 14.20 0 0 0
26/09/2023
15.23
 313,100 15.63 16.26 15.23 0 0 0
25/09/2023
16.34
 81,400 16.70 17.57 16.34 0 0 0
22/09/2023
17.57
 214,000 18.40 18.48 17.57 0 0 0
21/09/2023
18.88
 16,800 19.12 19.12 18.56 0 0 0
20/09/2023
18.92
 125,400 19.31 19.31 18.64 0 0 0
19/09/2023
18.72
 42,300 18.72 19.04 18.32 0 0 0
18/09/2023
18.72
 41,900 19.27 19.67 18.72 0 0 0
15/09/2023
19.27
 65,200 19.27 20.15 19.08 0 0 0
14/09/2023
19.27
 78,600 20.34 20.58 19.27 0 0 0
13/09/2023
20.23
 331,800 20.90 21.34 20.15 0 0 0
12/09/2023
20.94
 105,900 20.86 20.94 20.03 0 0 0
11/09/2023
20.86
 228,300 21.14 21.81 20.86 0 0 0
08/09/2023
22.41
 52,700 22.53 22.53 21.97 0 0 0
07/09/2023
22.49
 74,700 21.93 22.53 21.93 0 0 0
06/09/2023
21.93
 64,900 21.81 21.93 21.26 0 0 0
05/09/2023
21.61
 117,200 21.81 21.89 21.18 0 0 0
31/08/2023
21.42
 30,300 21.65 21.65 20.78 0 0 0
30/08/2023
21.42
 47,800 21.61 21.61 21.02 0 0 0
29/08/2023
21.26
 87,800 21.69 22.01 21.26 0 0 0
28/08/2023
22.13
 69,500 22.53 22.53 21.42 0 0 0
25/08/2023
22.53
 27,300 22.05 22.76 22.05 0 0 0
24/08/2023
22.61
 78,400 22.13 22.61 21.73 0 0 0
23/08/2023
21.61
 5,200 22.37 22.37 21.10 0 0 0
22/08/2023
22.01
 37,200 21.06 22.05 20.86 0 0 0
21/08/2023
21.26
 116,800 21.14 21.34 20.50 0 0 0
18/08/2023
21.34
 90,100 22.49 23.00 21.34 0 0 0
17/08/2023
22.92
 45,200 23.40 23.40 22.41 0 0 0
16/08/2023
23.24
 53,000 22.65 23.64 22.61 0 0 0
15/08/2023
23.64
 45,400 24.91 24.91 23.48 0 0 0

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