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) 		-1.85 -9.89% 4,015,000 143,400 2.6
16.60
19
16.80
2 tháng
(2025-12-01) 		-3.05 -15.33% 7,923,700 133,400 2.4
16.40
20.60
16.80
3 tháng
(2025-10-30) 		-4.70 -21.81% 11,666,800 -218,900 -4.9
16.40
21.60
16.80
6 tháng
(2025-08-01) 		-13.35 -44.21% 42,757,500 98,900 2.2
16.40
33
16.80
12 tháng
(2025-02-03) 		-19 -53% 77,120,500 172,200 9.8
16.40
40.30
16.80
24 tháng
(2024-02-15) 		-3.25 -16.17% 112,363,900 184,200 8.4
16.40
49.25
16.80
36 tháng
(2023-02-13) 		4.95 41.62% 126,659,600 185,495 8.3
11.90
49.25
16.80
60 tháng
(2021-02-23) 		-6.02 -26.31% 168,944,900 189,295 8.7
10.23
49.25
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |