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)
14/08/2023
24.47
 127,400 24.11 25.06 23.40 0 0 0
11/08/2023
24.11
 137,500 21.85 24.11 21.81 0 0 0
10/08/2023
22.88
 56,800 22.37 23.36 22.37 0 0 0
09/08/2023
23.08
 72,500 23.48 23.80 23.00 0 0 0
08/08/2023
22.88
 167,400 21.57 22.88 21.42 0 0 0
07/08/2023
21.42
 80,800 21.57 21.57 20.94 0 0 0
04/08/2023
21.42
 137,100 20.31 21.42 20.23 0 0 0
03/08/2023
20.23
 24,800 19.99 20.34 19.99 0 0 0
02/08/2023
20.23
 37,200 19.83 20.34 19.71 0 0 0
01/08/2023
19.91
 85,200 20.15 20.23 19.91 0 0 0
31/07/2023
20.23
 93,700 20.23 20.31 19.95 0 0 0
28/07/2023
20.23
 87,900 20.70 20.78 20.23 0 0 0
27/07/2023
20.70
 53,100 21.34 21.34 20.42 0 0 0
26/07/2023
21.02
 124,500 21.06 21.57 20.62 0 0 0
25/07/2023
20.78
 104,900 20.62 21.02 20.62 0 0 0
24/07/2023
20.42
 35,300 20.82 20.82 20.31 0 0 0
21/07/2023
20.78
 113,700 20.23 20.78 20.23 0 0 0
20/07/2023
20.23
 25,800 19.83 20.23 19.83 0 0 0
19/07/2023
20.23
 39,500 20.78 21.02 19.83 0 0 0
18/07/2023
20.62
 143,800 19.83 20.62 19.75 0 0 0
17/07/2023
20.15
 68,600 20.23 20.78 20.07 0 0 0
14/07/2023
20.23
 45,800 20.23 20.70 19.75 0 0 0
13/07/2023
20.15
 97,800 19.35 20.15 19.27 0 0 0
12/07/2023
19.35
 28,700 19.35 19.43 18.88 0 0 0
11/07/2023
19.35
 39,800 19.83 19.83 19.35 0 0 0
10/07/2023
19.63
 82,800 19.00 19.91 19.00 0 0 0
07/07/2023
19.00
 32,600 18.72 19.00 18.72 0 0 0
06/07/2023
18.92
 23,100 19.08 19.12 18.64 0 0 0
05/07/2023
19.12
 39,500 19.19 19.19 18.72 0 0 0
04/07/2023
19.19
 28,500 18.56 19.19 18.56 0 0 0
03/07/2023
18.48
 15,300 18.32 18.72 18.32 0 0 0
30/06/2023
18.60
 46,500 18.80 19.04 18.60 0 0 0
29/06/2023
18.80
 13,400 19.08 19.08 18.72 0 0 0
28/06/2023
19.08
 40,700 18.80 19.31 18.56 0 0 0
27/06/2023
18.56
 24,300 19.00 19.00 18.52 0 0 0
26/06/2023
18.72
 38,900 18.96 19.27 18.48 0 0 0
23/06/2023
18.96
 27,300 19.12 19.12 18.24 0 0 0
22/06/2023
18.76
 40,000 18.96 18.96 18.40 0 0 0
21/06/2023
18.96
 20,600 19.19 19.19 18.20 0 0 0
20/06/2023
18.24
 57,200 17.61 18.24 17.61 0 0 0
19/06/2023
17.53
 111,500 18.84 18.84 17.53 0 0 0
16/06/2023
18.84
 65,800 19.27 19.31 18.84 0 0 0
15/06/2023
19.19
 18,500 19.08 19.27 18.84 0 0 0
14/06/2023
19.08
 28,000 19.43 19.51 18.88 0 0 0
13/06/2023
19.08
 87,000 19.16 19.51 19.04 0 0 0
12/06/2023
19.16
 44,000 19.43 19.43 18.88 0 0 0
09/06/2023
19.43
 33,700 19.19 19.43 18.72 0 0 0
08/06/2023
19.04
 90,900 20.11 20.58 19.04 0 0 0
07/06/2023
20.11
 99,000 19.16 20.23 19.12 0 0 0
06/06/2023
19.23
 57,900 19.00 19.51 18.56 0 0 0
05/06/2023
18.68
 186,700 19.95 19.95 18.64 0 0 0
02/06/2023
19.95
 182,600 21.42 21.46 19.95 0 0 0
01/06/2023
21.42
 137,000 20.90 21.42 20.07 0 0 0
31/05/2023
21.02
 304,400 21.61 21.61 20.11 0 0 0
30/05/2023
21.61
 164,200 22.05 22.09 21.10 0 0 0
29/05/2023
21.02
 180,700 20.82 21.02 20.07 0 0 0
26/05/2023
19.67
 186,900 19.67 19.67 19.59 0 0 0
25/05/2023
18.40
 320,500 17.21 18.40 16.93 0 0 0
24/05/2023
17.21
 49,900 17.37 17.45 17.05 0 0 0
23/05/2023
17.13
 340,600 17.65 17.65 17.09 0 0 0
22/05/2023
16.50
 50,700 16.50 16.50 16.50 0 0 0
19/05/2023
15.43
 163,500 14.91 15.43 14.79 0 0 0
18/05/2023
14.44
 100,700 14.12 14.44 14.12 0 0 0
17/05/2023
14.20
 47,600 14.00 14.36 14.00 0 0 0
16/05/2023
13.88
 32,200 13.96 14.04 13.80 0 0 0
15/05/2023
14.04
 77,600 13.72 14.59 13.72 0 0 0
12/05/2023
13.72
 68,700 13.64 13.88 13.52 0 0 0
11/05/2023
13.56
 51,400 13.64 13.68 13.33 0 0 0
10/05/2023
13.56
 40,600 13.17 13.72 13.17 0 0 0
09/05/2023
13.48
 13,100 13.88 13.88 13.25 0 0 0
08/05/2023
13.68
 59,500 13.21 13.68 13.21 0 0 0
05/05/2023
13.21
 63,300 12.89 13.64 12.89 0 0 0
04/05/2023
12.93
 37,700 13.48 13.48 12.77 0 0 0
28/04/2023
13.48
 47,100 13.88 13.88 13.09 0 0 0
27/04/2023
13.48
 75,500 13.01 13.60 12.97 0 0 0
26/04/2023
12.73
 44,200 12.81 13.01 12.69 0 0 0
25/04/2023
13.01
 51,700 12.85 13.01 12.77 0 0 0
24/04/2023
13.01
 61,400 12.97 13.21 12.93 0 0 0
21/04/2023
13.01
 80,100 12.93 13.56 12.93 0 0 0
20/04/2023
12.93
 11,900 13.01 13.01 12.89 0 0 0
19/04/2023
13.01
 57,500 12.97 13.25 12.89 0 0 0
18/04/2023
12.97
 13,900 12.89 12.97 12.89 0 0 0
17/04/2023
13.25
 44,300 12.93 13.25 12.69 0 0 0
14/04/2023
13.09
 58,000 13.64 13.68 13.09 0 0 0
13/04/2023
13.64
 47,400 13.68 13.96 13.64 0 0 0
12/04/2023
13.96
 26,100 13.96 14.04 13.76 0 0 0
11/04/2023
13.96
 53,600 13.48 13.96 13.48 0 0 0
10/04/2023
13.64
 123,000 13.72 14.36 13.64 0 0 0
07/04/2023
13.44
 59,400 13.09 13.44 12.77 0 0 0
06/04/2023
13.21
 54,900 13.48 13.68 13.09 0 0 0
05/04/2023
13.64
 75,600 14.12 14.12 13.33 0 0 0
04/04/2023
13.96
 100,000 14.28 14.28 13.64 0 0 0
03/04/2023
13.64
 124,800 12.77 13.64 12.77 0 0 0
31/03/2023
12.77
 29,800 12.49 12.85 12.49 0 0 0
30/03/2023
12.45
 33,600 12.69 12.69 12.45 0 0 0
29/03/2023
12.69
 15,300 12.57 12.69 12.45 0 0 0
28/03/2023
12.69
 37,200 12.77 12.93 12.61 0 0 0
27/03/2023
12.77
 22,700 12.53 12.97 12.53 0 0 0
24/03/2023
12.49
 43,600 12.41 12.93 12.37 0 0 0
23/03/2023
12.37
 41,300 12.65 12.93 12.29 0 0 0

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