CTCP Địa ốc Sài Gòn (sgr)

15.50
0.05
(0.32%)
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
(2026-02-11) 		-1.20 -7.21% 2,252,500 3,800 0.0
15.25
17.45
15.50
2 tháng
(2026-01-12) 		-1.90 -10.95% 5,175,300 -1,500 -0.1
15.25
17.55
15.50
3 tháng
(2025-12-15) 		-2 -11.46% 9,506,000 187,800 3.3
15.25
19
15.50
6 tháng
(2025-09-15) 		-12.60 -44.92% 35,293,000 109,600 1.5
15.25
28.05
15.50
12 tháng
(2025-03-18) 		-22.30 -59.07% 78,737,100 184,000 9.9
15.25
39
15.50
24 tháng
(2024-03-25) 		-5.25 -25.36% 114,988,700 194,000 8.5
15.25
49.25
15.50
36 tháng
(2023-03-29) 		0.22 1.45% 129,477,300 197,200 8.6
14.94
49.25
15.50
60 tháng
(2021-04-08) 		-13.64 -46.90% 169,678,300 198,595 8.8
10.23
49.25
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
18.29
 29,300 17.31 18.42 17.64 0 0 -0.0
29/07/2022
17.31
 128,100 16.20 17.31 16.20 0 0 -0.0
28/07/2022
16.20
 58,800 16.01 16.24 15.78 0 0 -0.0
27/07/2022
16.01
 7,000 16.01 16.20 15.78 0 0 -0.0
26/07/2022
16.01
 15,800 15.78 16.24 15.87 0 0 -0.0
25/07/2022
15.78
 10,000 15.78 15.78 15.59 0 0 -0.0
22/07/2022
15.78
 44,700 16.38 16.52 15.78 0 0 -0.0
21/07/2022
16.38
 12,500 16.52 16.66 16.15 0 0 -0.0
20/07/2022
16.52
 52,100 16.24 16.66 15.96 0 0 -0.0
19/07/2022
16.24
 8,700 16.06 16.38 15.64 0 0 -0.0
18/07/2022
16.06
 44,400 16.15 16.24 15.87 0 0 -0.0
15/07/2022
16.15
 14,700 16.24 16.66 15.92 0 0 -0.0
14/07/2022
16.24
 13,900 16.24 16.99 16.20 0 0 -0.0
13/07/2022
16.24
 259,600 16.15 16.61 16.15 0 0 -0.0
12/07/2022
16.15
 25,500 15.87 16.20 15.59 0 0 -0.0
11/07/2022
15.87
 18,700 15.96 16.01 15.55 0 0 -0.0
08/07/2022
15.96
 10,800 15.73 16.48 15.22 700 100 -0.0
07/07/2022
15.73
 16,900 15.50 15.96 14.85 0 0 -0.0
06/07/2022
15.50
 4,200 15.87 16.15 15.36 0 0 -0.0
05/07/2022
15.87
 12,600 16.06 16.34 15.87 0 0 -0.0
04/07/2022
16.06
 9,200 16.06 16.57 15.50 0 0 -0.0
01/07/2022
16.06
 50,600 16.24 16.24 15.36 0 0 -0.0
30/06/2022
16.24
 24,300 16.43 17.03 16.24 0 0 -0.0
29/06/2022
16.43
 31,800 16.38 16.61 16.38 0 0 0
28/06/2022
16.38
 34,800 15.69 16.43 15.83 0 0 -0.0
27/06/2022
15.69
 39,100 14.94 15.69 15.13 0 0 0
24/06/2022
14.94
 68,600 14.71 15.73 13.92 0 0 -0.0
23/06/2022
14.71
 48,500 14.39 14.80 14.39 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |