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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |