CTCP Địa ốc Sài Gòn (sgr)

16.80
-0.05
(-0.30%)
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
(2025-12-29) 		-2.10 -11.23% 3,930,800 136,400 2.5
16.60
19
16.85
2 tháng
(2025-11-28) 		-3.60 -17.82% 7,988,500 96,200 1.6
16.40
20.60
16.85
3 tháng
(2025-10-29) 		-5.25 -24.03% 11,922,300 -190,700 -4.2
16.40
21.85
16.85
6 tháng
(2025-07-31) 		-14.50 -46.62% 42,955,800 88,400 1.9
16.40
33
16.85
12 tháng
(2025-02-03) 		-19.25 -53.70% 77,036,300 165,200 9.6
16.40
40.30
16.85
24 tháng
(2024-02-07) 		-3.90 -19.02% 112,288,000 177,100 8.2
16.40
49.25
16.85
36 tháng
(2023-02-13) 		4.70 39.52% 126,575,400 178,495 8.2
11.90
49.25
16.85
60 tháng
(2021-02-22) 		-5.47 -24.77% 169,019,100 183,095 8.6
10.23
49.25
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
14.39
 49,600 13.64 14.57 13.51 0 0 -0.0
21/06/2022
13.64
 31,700 13.60 13.74 12.72 0 0 -0.0
20/06/2022
13.60
 47,600 14.53 14.53 13.60 0 0 0
17/06/2022
14.53
 57,900 15.55 15.55 14.48 0 0 -0.0
16/06/2022
15.55
 16,800 15.59 16.48 15.55 0 0 -0.0
15/06/2022
15.59
 42,200 16.52 16.52 15.45 0 100 -0.0
14/06/2022
16.52
 33,600 16.29 16.57 15.96 0 1,300 -0.0
13/06/2022
16.29
 88,900 17.45 17.45 16.24 0 1,300 -0.0
10/06/2022
17.45
 41,200 17.45 17.59 17.17 0 1,200 -0.0
09/06/2022
17.45
 68,600 18.01 18.47 17.40 0 1,400 -0.0
08/06/2022
18.01
 145,300 17.40 18.38 17.17 0 800 -0.0
07/06/2022
17.40
 198,100 18.70 18.70 17.40 0 0 0
06/06/2022
18.70
 56,000 18.70 18.84 18.10 0 700 -0.0
03/06/2022
18.70
 27,900 19.03 19.03 18.56 0 600 -0.0
02/06/2022
19.03
 77,600 19.63 19.63 18.93 0 200 -0.0
01/06/2022
19.63
 29,500 19.35 19.63 18.98 0 400 -0.0
31/05/2022
19.35
 52,700 19.77 19.91 19.35 0 400 -0.0
30/05/2022
19.77
 44,200 19.58 20.14 19.58 0 100 -0.0
27/05/2022
19.58
 20,800 19.68 19.86 19.49 400 0 0.0
26/05/2022
19.68
 49,100 19.96 19.96 18.61 800 0 0.0
25/05/2022
19.96
 31,300 19.31 19.96 19.21 700 0 0.0
24/05/2022
19.31
 12,300 19.72 20.14 18.66 0 800 -0.0
23/05/2022
19.72
 11,200 19.91 20.84 19.40 0 300 -0.0
20/05/2022
19.91
 9,400 19.96 20.88 19.82 100 600 -0.0
19/05/2022
19.96
 8,600 19.49 20.37 19.03 0 200 -0.0
18/05/2022
19.49
 10,600 20.23 20.79 19.49 600 100 0.0
17/05/2022
20.23
 7,600 18.93 20.23 17.91 300 200 0.0
16/05/2022
18.93
 18,000 18.66 19.40 18.80 100 800 -0.0
13/05/2022
18.66
 47,700 19.68 19.68 18.66 200 1,800 -0.0
12/05/2022
19.68
 22,800 20.51 20.84 19.17 200 2,000 -0.0
11/05/2022
20.51
 43,100 19.49 20.84 19.96 700 100 0.0
10/05/2022
19.49
 42,200 19.58 19.91 19.03 1,300 0 0.0
09/05/2022
19.58
 125,600 20.42 20.42 19.17 700 200 0.0
06/05/2022
20.42
 33,400 21.35 21.35 20.05 800 100 0.0
05/05/2022
21.35
 35,300 21.81 22.65 20.70 200 1,400 -0.0
04/05/2022
21.81
 22,100 22.88 22.88 21.81 0 1,400 -0.0
29/04/2022
22.88
 50,900 21.72 22.88 21.35 2,300 500 0.0
28/04/2022
21.72
 26,000 21.81 22.55 20.65 200 1,400 -0.0
27/04/2022
21.81
 26,000 20.98 21.86 20.42 800 200 0.0
26/04/2022
20.98
 51,200 19.86 20.98 18.66 4,300 500 0.1
25/04/2022
19.86
 90,300 21.35 21.49 19.86 1,800 1,700 0.0
22/04/2022
21.35
 95,100 20.98 22.42 20.88 1,200 0 0.0
21/04/2022
20.98
 163,400 21.44 21.44 19.96 3,700 0 0.1
20/04/2022
21.44
 69,300 21.86 21.86 21.35 3,700 0 0.1
19/04/2022
21.86
 67,100 23.39 24.13 21.86 0 0 0
18/04/2022
23.39
 40,500 24.60 24.78 22.88 0 0 0
15/04/2022
24.60
 32,600 24.97 25.06 23.25 0 0 0
14/04/2022
24.97
 55,600 25.43 25.80 24.97 0 0 0
13/04/2022
25.43
 59,300 25.39 25.99 24.88 0 0 0
12/04/2022
25.39
 64,800 26.45 26.45 25.39 0 0 0
08/04/2022
26.45
 47,100 26.59 26.82 25.99 0 900 -0.0
07/04/2022
26.59
 82,200 26.92 27.01 26.45 0 3,200 -0.1
06/04/2022
26.92
 91,000 26.96 27.01 26.64 0 3,200 -0.1
05/04/2022
26.96
 27,100 27.06 27.29 26.92 900 100 0.0
04/04/2022
27.06
 88,300 27.52 27.71 26.92 1,200 400 0.0
01/04/2022
27.52
 61,700 27.15 27.52 26.92 0 1,500 -0.0
31/03/2022
27.15
 75,200 27.85 28.31 27.15 500 2,200 -0.0
30/03/2022
27.85
 190,400 27.47 28.59 27.10 600 2,900 -0.1
29/03/2022
27.47
 44,000 26.78 27.71 26.59 4,400 0 0.1
28/03/2022
26.78
 107,100 27.66 27.89 26.73 1,200 3,900 -0.1
25/03/2022
27.66
 119,500 27.75 28.03 27.66 2,300 0 0.1
24/03/2022
27.75
 63,500 27.75 28.17 27.66 1,000 700 0.0
23/03/2022
27.75
 59,700 28.31 28.77 27.75 1,500 0 0.0
22/03/2022
28.31
 110,400 28.87 29.33 28.22 300 2,400 -0.1
21/03/2022
28.87
 135,800 28.12 29.66 28.12 2,000 2,000 0.0
18/03/2022
28.12
 116,300 27.66 28.31 27.66 2,700 0 0.1
17/03/2022
27.66
 112,200 26.78 27.94 26.78 2,100 800 0.0
16/03/2022
26.78
 75,000 26.45 27.06 26.27 1,400 0 0.0
15/03/2022
26.45
 81,300 26.64 26.92 26.27 400 0 0.0
14/03/2022
26.64
 98,800 26.64 26.64 26.27 200 0 0.0
11/03/2022
26.64
 78,800 26.92 26.92 26.41 700 0 0.0
10/03/2022
26.92
 57,400 26.41 27.20 26.64 800 0 0.0
09/03/2022
26.41
 100,500 26.78 27.38 25.99 0 900 -0.0
08/03/2022
26.78
 80,900 27.15 27.20 26.78 0 400 -0.0
07/03/2022
27.15
 130,900 27.38 28.12 26.96 0 3,600 -0.1
04/03/2022
27.38
 102,900 27.47 28.31 27.29 900 1,000 -0.0
03/03/2022
27.47
 87,500 27.75 28.03 27.43 0 0 0
02/03/2022
27.75
 55,000 28.03 28.12 27.43 1,300 800 0.0
01/03/2022
28.03
 95,400 27.29 28.59 26.92 3,700 0 0.1
28/02/2022
27.29
 71,800 27.38 28.31 26.92 0 3,800 -0.1
25/02/2022
27.38
 56,500 27.24 28.45 27.34 100 3,800 -0.1
24/02/2022
27.24
 194,200 27.80 28.31 26.64 600 6,100 -0.2
23/02/2022
27.80
 57,400 27.57 28.68 27.66 1,600 400 0.0
22/02/2022
27.57
 176,900 29.28 29.28 27.29 800 2,900 -0.1
21/02/2022
29.28
 285,000 29.24 30.58 29.19 1,800 1,800 0.0
18/02/2022
29.24
 59,200 28.45 29.66 27.57 2,000 0 0.1
17/02/2022
28.45
 50,300 28.77 29.28 27.85 200 1,800 -0.0
16/02/2022
28.77
 114,500 26.92 28.77 26.92 100 300 -0.0
15/02/2022
26.92
 63,500 27.20 27.75 26.55 800 0 0.0
14/02/2022
27.20
 91,500 27.57 27.85 26.55 1,200 300 0.0
11/02/2022
27.57
 63,100 27.94 28.03 27.34 900 700 0.0
10/02/2022
27.94
 72,300 27.71 29.38 27.85 0 800 -0.0
09/02/2022
27.71
 89,700 26.64 27.85 25.94 1,300 2,500 -0.0
08/02/2022
26.64
 82,000 27.66 27.66 26.64 600 2,900 -0.1
07/02/2022
27.66
 43,300 26.45 27.75 26.92 1,800 100 0.1
28/01/2022
26.45
 98,700 25.85 27.61 24.97 0 2,600 -0.1
27/01/2022
25.85
 101,600 26.96 26.96 25.62 800 400 0.0
26/01/2022
26.96
 64,000 28.12 28.59 26.92 0 11,100 -0.2
25/01/2022
28.12
 110,200 27.43 28.31 25.99 6,300 2,300 0.1
24/01/2022
27.43
 162,100 29.47 29.52 27.43 500 6,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |