CTCP Địa ốc Sài Gòn (sgr)

15.20
-0.05
(-0.33%)
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
(2026-03-30) 		0.05 0.33% 3,109,400 36,500 0
15.05
15.90
15.20
2 tháng
(2026-03-02) 		-1.50 -8.96% 5,749,000 61,700 0.1
14.35
16.75
15.20
3 tháng
(2026-01-29) 		-1.20 -7.29% 8,148,000 55,300 0.0
14.35
17.45
15.20
6 tháng
(2025-10-31) 		-6.35 -29.40% 19,797,200 -132,800 -4.2
14.35
21.60
15.20
12 tháng
(2025-05-05) 		-10.45 -40.66% 77,378,600 238,100 9.9
14.35
34.75
15.20
24 tháng
(2024-05-09) 		-5.75 -27.38% 118,113,700 241,800 8.4
14.35
49.25
15.20
36 tháng
(2023-05-15) 		-1.60 -9.48% 132,322,300 251,200 8.6
14.35
49.25
15.20
60 tháng
(2021-05-25) 		-9.57 -38.57% 172,193,500 243,995 8.6
10.23
49.25
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
29.47
 88,800 27.57 29.47 28.77 0 8,100 -0.3
20/01/2022
27.57
 103,000 25.80 27.57 24.13 4,700 3,600 0.0
19/01/2022
25.80
 312,500 27.71 27.71 25.80 4,300 1,800 0.1
18/01/2022
27.71
 183,600 30.63 30.63 27.71 11,600 700 0.3
17/01/2022
30.63
 143,700 31.98 33.51 29.75 5,100 14,000 -0.3
14/01/2022
31.98
 382,600 33.93 36.20 31.56 9,300 5,100 0.1
13/01/2022
33.93
 289,000 36.43 37.36 33.93 9,300 0 0.3
12/01/2022
36.43
 607,400 39.17 40.42 36.43 4,800 9,400 -0.2
11/01/2022
39.17
 1,162,800 36.62 39.17 37.13 5,000 0 0.2
10/01/2022
36.62
 269,200 34.25 36.62 36.62 0 0 0
07/01/2022
34.25
 537,500 32.02 34.25 31.74 8,100 1,200 0.2
06/01/2022
32.02
 241,200 32.30 32.58 31.56 0 2,700 -0.1
05/01/2022
32.30
 287,200 31.84 32.95 31.98 600 1,400 -0.0
04/01/2022
31.84
 299,100 31.05 33.18 30.54 1,300 2,900 -0.1
31/12/2021
31.05
 102,200 29.05 31.05 28.77 5,300 500 0.2
30/12/2021
29.05
 118,800 29.56 29.56 28.68 700 600 0.0
29/12/2021
29.56
 333,400 31.09 31.09 29.24 2,600 0 0.1
28/12/2021
31.09
 322,700 31.56 33.23 30.44 0 100 -0.0
27/12/2021
31.56
 179,700 31.74 32.49 29.79 1,100 3,200 -0.1
24/12/2021
31.74
 504,500 31.60 33.79 30.21 0 5,600 -0.2
23/12/2021
31.60
 451,000 29.56 31.60 29.70 100 1,400 -0.0
22/12/2021
29.56
 424,200 27.66 29.56 27.66 3,200 200 0.1
21/12/2021
27.66
 164,000 27.06 27.66 26.55 2,900 0 0.1
20/12/2021
27.06
 223,900 26.96 28.26 25.99 0 6,300 -0.2
17/12/2021
26.96
 314,400 27.85 28.17 26.96 0 3,700 -0.1
16/12/2021
27.85
 134,000 27.85 28.03 27.20 2,900 2,600 0.0
15/12/2021
27.85
 119,500 28.59 28.59 27.47 0 2,000 -0.1
14/12/2021
28.59
 123,100 27.85 28.87 27.85 1,800 3,500 -0.1
13/12/2021
27.85
 180,800 27.98 29.24 26.08 5,300 1,300 0.1
10/12/2021
27.98
 56,000 28.17 28.36 27.38 7,200 200 0.2
09/12/2021
28.17
 52,300 28.03 28.77 28.03 1,000 1,100 -0.0
08/12/2021
28.03
 78,400 28.12 29.28 27.57 2,100 0 0.1
07/12/2021
28.12
 131,000 26.50 28.12 26.36 6,600 0 0.2
06/12/2021
26.50
 153,200 28.45 28.45 26.50 4,000 0 0.1
03/12/2021
28.45
 217,200 30.17 30.54 28.31 0 1,300 -0.0
02/12/2021
30.17
 133,600 30.63 30.63 29.98 0 800 -0.0
01/12/2021
30.63
 194,100 31.93 31.93 30.44 0 1,100 -0.0
30/11/2021
31.93
 187,600 31.93 33.32 31.09 1,300 6,600 -0.2
29/11/2021: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2021
31.93
 109,300 32.21 32.95 29.98 0 3,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |