CTCP Địa ốc Sài Gòn (sgr)

19.55
-1.05
(-5.10%)
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
(2025-11-04) 		-1.45 -6.86% 3,480,200 -262,500 -5.2
19.70
21.50
20.60
2 tháng
(2025-10-06) 		-1.10 -5.29% 14,584,200 -55,600 -1.5
19.70
22.50
20.60
3 tháng
(2025-09-05) 		-10.70 -35.20% 27,469,300 -113,600 -3.0
19.70
30.40
20.60
6 tháng
(2025-06-09) 		-8.30 -29.64% 54,884,000 -15,600 6.2
19.70
34.75
20.60
12 tháng
(2024-12-09) 		-18.30 -48.16% 73,707,000 -51,600 4.8
19.70
42
20.60
24 tháng
(2023-12-15) 		0.38 1.96% 105,707,000 7,200 5.1
19.10
49.25
20.60
36 tháng
(2022-12-20) 		7.04 55.62% 119,566,500 7,895 4.8
11.90
49.25
20.60
60 tháng
(2020-12-30) 		1.73 9.61% 163,252,760 12,695 5.5
10.23
49.25
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
19.55
 408,000 20.60 20.60 19.50 0 0 0
04/12/2025
20.60
 359,700 19.70 20.60 19.55 18,600 0 0.4
03/12/2025
19.70
 106,300 19.80 20.10 19.70 0 0 0
02/12/2025
20.05
 204,400 19.55 20.05 19.45 0 9,600 -0.2
01/12/2025
19.90
 126,000 20.25 20.25 19.70 0 34,600 -0.7
28/11/2025
20.20
 149,000 20.45 20.45 19.80 200 30,400 -0.6
27/11/2025
20.20
 63,400 20.25 20.50 20.10 0 13,500 -0.3
26/11/2025
20.25
 584,300 20.25 20.30 20.05 19,200 65,300 -0.9
25/11/2025
20.25
 215,700 20.10 20.25 19.90 100 42,700 -0.9
24/11/2025
20.10
 157,000 20.30 20.40 20 800 36,000 -0.7
21/11/2025
20.30
 101,900 20.30 20.50 20.10 0 22,000 -0.4
20/11/2025
20.35
 77,600 20.50 20.60 20.35 200 5,900 -0.1
19/11/2025
20.35
 173,000 20.55 20.55 20.30 0 19,900 -0.4
18/11/2025
20.55
 112,800 20.70 20.70 20.50 0 10,100 -0.2
17/11/2025
20.55
 294,400 20.40 20.75 20.40 900 1,600 -0.0
14/11/2025
20.55
 63,500 20.55 20.85 20.50 2,600 5,000 -0.0
13/11/2025
20.60
 68,400 20.60 20.95 20.50 8,300 2,800 0.1
12/11/2025
20.60
 99,800 20.50 20.80 20.50 18,400 1,300 0.4
11/11/2025
20.55
 124,100 20.75 20.95 20.45 0 23,300 -0.5
10/11/2025
21
 43,400 21 21.25 20.60 3,900 6,700 -0.1
07/11/2025
20.90
 119,900 21.25 21.30 20.70 0 38,000 -0.8
06/11/2025
21.45
 66,000 21.50 21.60 21 3,400 9,100 -0.1
05/11/2025
21.50
 290,700 21.40 22.15 21 62,800 15,100 1.0
04/11/2025
21.15
 238,600 20.80 21.25 20.20 25,300 15,700 0.2
03/11/2025
20.70
 243,100 21.60 21.65 20.70 0 108,800 -2.3
31/10/2025
21.60
 321,300 21.50 22.15 21.30 24,500 29,300 -0.1
30/10/2025
21.55
 135,200 21.80 22 21.50 8,600 29,000 -0.4
29/10/2025
21.85
 339,700 22.50 22.50 21.75 46,800 11,600 0.8
28/10/2025
22.40
 350,100 22.25 22.50 21.90 44,000 26,800 0.4
27/10/2025
21.95
 409,500 21.45 22.55 21.45 18,700 75,400 -1.2
24/10/2025
21.50
 366,500 20.80 21.50 20.40 85,600 47,200 0.8
23/10/2025
20.85
 140,100 20.90 21.35 20.55 2,800 22,900 -0.4
22/10/2025
20.95
 171,100 20.45 21 20.10 48,400 27,500 0.4
21/10/2025
20.25
 1,179,900 20.45 20.50 18.85 256,000 70,300 3.6
20/10/2025
20.25
 502,600 21.90 21.90 20.25 18,300 108,500 -1.9
17/10/2025
21.75
 323,000 22.30 22.35 21.75 36,300 30,900 0.1
16/10/2025
22.30
 236,400 22.30 22.70 22.10 12,800 20,900 -0.2
15/10/2025
22.10
 253,100 21.75 22.40 21.70 43,600 7,700 0.8
14/10/2025
21.70
 894,300 22.60 22.60 21.70 24,300 64,900 -0.9
13/10/2025
22.50
 572,700 22.25 22.85 21.75 78,500 26,800 1.2
10/10/2025
22.30
 691,000 22.40 23 22.20 21,700 98,200 -1.7
09/10/2025
21.80
 1,040,800 20.40 21.80 19.80 0 0 0
08/10/2025
20.40
 384,900 20.50 20.90 20 11,400 2,600 0.2
07/10/2025
20.45
 1,467,600 20.85 20.95 19.35 149,500 0 2.9
06/10/2025
20.80
 1,081,100 20.80 21.70 20.50 118,800 34,400 1.7
03/10/2025
21.55
 1,024,500 23.10 23.10 21.55 3,100 70,400 -1.5
02/10/2025
23.15
 386,500 22.95 24 22.70 0 0 0
01/10/2025
22.90
 3,116,700 22.20 23.45 22.20 22,800 83,000 -1.4
30/09/2025
23.85
 789,000 25.70 25.75 23.85 81,000 25,300 1.3
29/09/2025
25.60
 196,700 26.35 26.35 25.60 1,700 21,300 -0.5
26/09/2025
26.30
 641,000 26.70 26.70 26.30 70,500 0 1.9
25/09/2025
26.35
 325,600 26.50 26.95 26.20 35,600 14,900 0.5
24/09/2025
26.30
 374,400 26.45 26.60 26 21,300 700 0.5
23/09/2025
26.45
 175,200 26.75 26.80 26.45 100 28,100 -0.7
22/09/2025
26.70
 200,600 26.75 27.25 26.70 15,000 19,300 -0.1
19/09/2025
26.75
 323,400 27.10 27.20 26.60 4,900 25,800 -0.6
18/09/2025
27.10
 240,100 27.45 27.55 26.80 700 43,500 -1.2
17/09/2025
27.45
 196,800 27.60 27.90 27.45 0 29,200 -0.8
16/09/2025
27.85
 344,500 28.10 28.30 27.80 0 9,400 -0.3
15/09/2025
28.05
 1,085,600 27.45 28.30 26.85 90,000 0 2.4
12/09/2025
27.30
 930,800 27.50 28.85 27.30 57,100 10,200 1.3
11/09/2025
27.45
 868,300 27.85 28 26.95 9,900 2,500 0.2
10/09/2025
27.95
 211,600 27.95 28.20 27.70 3,300 14,700 -0.3
09/09/2025
27.95
 529,100 28.70 29.05 27.35 10,500 25,400 -0.4
08/09/2025
29
 489,100 30.40 30.40 29 2,500 54,300 -1.5
05/09/2025
30.40
 435,600 31.30 31.30 30.30 14,700 24,700 -0.3
04/09/2025
31.20
 145,500 31.20 31.80 31.15 14,700 1,900 0.4
03/09/2025
31.35
 220,600 31.10 31.65 30.95 42,700 0 1.3
29/08/2025
30.80
 227,700 31 31.35 30.60 10,900 3,900 0.2
28/08/2025
31
 330,000 31.40 31.40 30.80 0 9,900 0
27/08/2025
31
 371,800 29.95 31.40 29.25 40,200 100 1.2
26/08/2025
30
 221,300 29.15 30 29.10 1,700 16,600 -0.4
25/08/2025
29.25
 268,800 29.70 30.10 29.25 11,500 27,100 -0.5
22/08/2025
29.20
 482,600 29.90 30.40 28.90 0 146,600 -4.4
21/08/2025
30.80
 336,100 32 32 30.80 4,100 17,200 -0.4
20/08/2025
31.95
 443,600 33 33 30.90 2,900 13,400 -0.3
19/08/2025
33
 1,292,900 31.70 33 31.50 184,600 11,500 5.6
18/08/2025
30.85
 215,600 30.90 31.40 30.60 18,100 53,000 -1.1
15/08/2025
30.85
 339,300 31.75 31.90 30.60 7,600 61,000 -1.7
14/08/2025
31.85
 239,400 32.70 32.70 31.75 3,800 19,000 -0.5
13/08/2025
32.20
 466,300 32.80 32.95 31.60 8,500 4,600 0.1
12/08/2025
32.50
 655,500 31.90 33.20 31.90 113,000 2,800 3.6
11/08/2025
32.20
 483,900 30.80 32.80 30.80 23,700 48,300 -0.8
08/08/2025
30.70
 196,900 30.90 30.90 30.45 4,600 9,100 -0.1
07/08/2025
30.80
 128,700 31.40 31.40 30.50 900 12,000 -0.3
06/08/2025
30.70
 65,300 30.25 30.85 30.25 16,700 5,200 0.4
05/08/2025
30.20
 326,800 31.20 31.20 29 27,400 32,700 -0.2
04/08/2025
30.60
 208,300 30.20 31.10 30.20 17,100 900 0.5
01/08/2025
30.20
 134,300 31.10 31.15 30.15 1,000 24,000 -0.7
31/07/2025
31.10
 282,500 31.60 31.60 30.35 17,600 21,100 -0.1
30/07/2025
31.60
 277,800 32.05 33 30.60 18,500 14,400 0.1
29/07/2025
32.35
 698,000 35 35 32.35 38,000 123,500 -2.9
28/07/2025
34.75
 504,800 34.40 35.70 33.35 20,600 88,800 -2.3
25/07/2025
33.45
 522,900 34.50 34.50 32.65 4,000 65,800 -2.1
24/07/2025
32.55
 650,000 30.55 32.55 30.35 133,200 21,700 3.4
23/07/2025
30.45
 420,400 30.20 30.60 30.10 88,800 1,300 2.7
22/07/2025
30.15
 238,200 30.05 30.65 29.95 30,600 6,700 0.7
21/07/2025
30.20
 151,400 30.20 30.50 30.10 7,400 600 0.2
18/07/2025
30.20
 304,500 30.40 31.45 30 18,400 28,400 -0.3
17/07/2025
30.30
 493,400 29.95 30.90 29.85 39,100 29,300 0.3
16/07/2025
29.85
 193,100 30.20 30.20 29.80 0 33,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |