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
(2025-11-05) 		-0.90 -4.19% 3,601,300 -253,500 -5.1
19.55
21.50
19.55
2 tháng
(2025-10-06) 		-0.20 -0.96% 14,943,900 -37,000 -1.1
19.55
22.50
19.55
3 tháng
(2025-09-08) 		-8.40 -28.97% 27,393,400 -85,000 -2.3
19.55
29
19.55
6 tháng
(2025-06-09) 		-7.40 -26.43% 55,243,700 3,000 6.6
19.55
34.75
19.55
12 tháng
(2024-12-10) 		-17.60 -46.07% 74,023,200 -33,000 5.1
19.55
42
19.55
24 tháng
(2023-12-18) 		1.23 6.35% 106,058,200 25,800 5.5
19.10
49.25
19.55
36 tháng
(2022-12-21) 		7.94 62.73% 119,902,500 26,495 5.2
11.90
49.25
19.55
60 tháng
(2020-12-31) 		2.63 14.62% 163,607,380 31,295 5.9
10.23
49.25
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
32.21
 136,500 32.16 33.85 31.05 1,900 8,400 -0.2
25/11/2021
32.16
 147,200 30.07 32.16 29.45 6,200 200 0.2
24/11/2021
30.07
 102,300 30.78 32.03 30.07 1,900 0 0.1
23/11/2021
30.78
 138,900 30.78 30.83 28.69 10,400 0 0.3
22/11/2021
30.78
 143,900 32.92 33.36 30.78 100 100 -0.0
19/11/2021
32.92
 645,500 32.21 34.43 32.03 0 100 -0.0
18/11/2021
32.21
 327,500 30.12 32.21 29.63 0 0 0
17/11/2021
30.12
 275,900 31.27 31.27 29.89 0 1,100 -0.0
16/11/2021
31.27
 302,400 32.65 32.65 30.38 0 0 0
15/11/2021
32.65
 383,600 33.36 33.81 32.48 500 0 0.0
12/11/2021
33.36
 253,200 33.50 34.25 32.48 0 0 0
11/11/2021
33.50
 297,500 31.59 33.77 31.41 2,000 500 0.1
10/11/2021
31.59
 314,400 32.39 32.48 31.01 0 0 0
09/11/2021
32.39
 263,000 33.45 33.45 32.34 0 0 0
08/11/2021
33.45
 257,800 33.45 34.25 32.92 0 0 0
05/11/2021
33.45
 302,600 33.05 35.32 33.10 0 0 0
04/11/2021
33.05
 935,500 30.92 33.05 28.78 200 0 0
03/11/2021
30.92
 1,127,400 33.23 35.54 30.92 1,700 0 0.1
02/11/2021
33.23
 181,400 31.10 33.23 33.23 0 300 -0.0
01/11/2021
31.10
 122,900 29.09 31.10 31.10 0 0 0
29/10/2021
29.09
 646,200 27.23 29.09 28.65 0 0 0
28/10/2021
27.23
 1,348,700 25.45 27.23 27.14 0 0 0
27/10/2021
25.45
 782,400 23.80 25.45 24.02 200 1,500 -0.0
26/10/2021
23.80
 247,700 23.22 24.11 22.33 0 0 0
25/10/2021
23.22
 143,900 21.71 23.22 23.13 0 0 0
22/10/2021
21.71
 100,600 20.33 21.71 20.46 0 0 0
21/10/2021
20.33
 71,000 20.46 20.64 20.11 0 0 0
20/10/2021
20.46
 63,600 20.64 20.64 20.20 0 0 0
19/10/2021
20.64
 36,900 20.82 20.91 20.46 0 0 0
18/10/2021
20.82
 43,800 20.82 21.18 20.73 0 0 0
15/10/2021
20.82
 58,300 20.78 21.18 20.55 0 0 0
14/10/2021
20.78
 30,700 20.78 21.31 20.78 0 0 0
13/10/2021
20.78
 44,100 20.46 21.09 20.78 0 0 0
12/10/2021
20.46
 24,700 20.29 20.82 20.24 0 0 0
11/10/2021
20.29
 25,200 20.64 20.64 20.29 0 0 0
08/10/2021
20.64
 41,800 20.91 21.35 20.60 0 0 0
07/10/2021
20.91
 57,600 20.82 21.00 20.46 0 0 0
06/10/2021
20.82
 71,900 19.71 21.09 19.57 0 0 0
05/10/2021
19.71
 34,900 19.22 20.02 19.13 0 0 0
04/10/2021
19.22
 37,300 19.66 19.66 19.13 0 0 0
01/10/2021
19.66
 19,300 19.71 20.02 19.31 0 0 0
30/09/2021
19.71
 9,400 19.71 20.02 19.71 0 0 0
29/09/2021
19.71
 32,000 19.31 19.93 19.22 0 0 0
28/09/2021
19.31
 34,600 19.84 19.84 19.04 0 0 0
27/09/2021
19.84
 117,400 19.97 20.46 19.57 0 0 0
24/09/2021
19.97
 108,400 20.82 20.82 19.93 0 0 0
23/09/2021
20.82
 90,600 20.95 21.18 20.73 0 0 0
22/09/2021
20.95
 64,800 20.86 21.62 20.82 0 0 0
21/09/2021
20.86
 53,700 20.91 21.26 19.84 0 0 0
20/09/2021
20.91
 206,900 22.24 22.24 20.73 0 0 0
17/09/2021
22.24
 169,300 22.87 23.13 22.15 0 0 0
16/09/2021
22.87
 26,700 22.87 22.95 22.38 0 0 0
15/09/2021
22.87
 44,700 21.89 23.13 21.35 0 0 0
14/09/2021
21.89
 56,000 22.73 23.04 21.84 0 0 0
13/09/2021
22.73
 36,800 23.53 23.53 22.60 0 0 0
10/09/2021
23.53
 63,300 23.84 24.33 23.22 0 0 0
09/09/2021
23.84
 132,400 22.69 23.89 22.69 0 0 0
08/09/2021
22.69
 82,100 22.15 22.69 21.35 0 0 0
07/09/2021
22.15
 95,900 22.29 23.80 22.15 0 0 0
06/09/2021
22.29
 199,900 20.86 22.29 20.86 0 0 0
01/09/2021
20.86
 53,500 20.29 20.91 20.29 0 0 0
31/08/2021
20.29
 33,200 20.55 20.64 20.24 0 0 0
30/08/2021
20.55
 67,800 20.29 20.91 20.06 0 0 0
27/08/2021
20.29
 10,400 20.29 20.46 20.02 0 0 0
26/08/2021
20.29
 32,100 19.66 20.46 19.66 0 0 0
25/08/2021
19.66
 17,400 19.22 20.02 19.22 0 0 0
24/08/2021
19.22
 33,600 19.75 19.75 19.08 0 0 0
23/08/2021
19.75
 36,400 20.02 20.11 18.86 0 0 0
20/08/2021
20.02
 77,300 20.33 20.42 19.57 0 0 0
19/08/2021
20.33
 42,900 20.37 20.46 19.75 0 0 0
18/08/2021
20.37
 32,300 20.91 20.91 20.37 0 0 0
17/08/2021
20.91
 47,200 21.00 21.18 20.46 0 0 0
16/08/2021
21.00
 86,200 20.78 21.35 19.44 0 0 0
13/08/2021
20.78
 29,500 20.91 20.91 20.02 0 0 0
12/08/2021
20.91
 63,800 20.46 21.18 19.13 0 0 0
11/08/2021
20.46
 77,200 21.80 21.80 20.33 0 0 0
10/08/2021
21.80
 101,200 20.91 22.33 21.26 0 0 0
09/08/2021
20.91
 20,000 19.57 20.91 20.51 0 0 0
06/08/2021
19.57
 125,600 18.33 19.57 17.88 0 0 0
05/08/2021
18.33
 38,500 18.15 18.37 17.79 0 0 0
04/08/2021
18.15
 28,000 18.68 19.08 18.15 0 0 0
03/08/2021
18.68
 45,900 18.37 18.68 18.15 0 0 0
02/08/2021
18.37
 21,700 18.68 18.68 18.33 0 0 0
30/07/2021
18.68
 42,400 18.37 18.82 18.37 0 0 0
29/07/2021
18.37
 17,600 18.68 18.68 18.24 0 0 0
28/07/2021
18.68
 39,900 19.08 19.35 18.42 0 0 0
27/07/2021
19.08
 13,100 19.13 19.49 18.91 0 0 0
26/07/2021
19.13
 19,600 18.68 19.13 18.51 0 0 0
23/07/2021
18.68
 15,300 18.51 18.68 18.42 0 0 0
22/07/2021
18.51
 24,900 18.33 18.68 18.15 0 0 0
21/07/2021
18.33
 8,400 18.42 18.82 18.33 0 0 0
20/07/2021
18.42
 15,300 18.60 18.60 17.93 0 0 0
19/07/2021
18.60
 22,500 18.68 18.68 18.06 0 0 0
16/07/2021
18.68
 19,300 18.95 19.31 18.68 0 0 0
15/07/2021
18.95
 19,100 18.51 19.22 18.51 0 0 0
14/07/2021
18.51
 44,100 17.53 18.51 17.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |