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)
13/07/2021
17.53
 13,300 17.08 17.62 16.95 0 0 0
12/07/2021
17.08
 89,800 18.33 18.68 17.08 0 0 0
09/07/2021
18.33
 32,600 18.95 18.95 18.24 0 0 0
08/07/2021
18.95
 43,400 18.68 19.49 18.51 0 0 0
07/07/2021
18.68
 82,600 19.49 19.49 18.24 0 0 0
06/07/2021
19.49
 52,900 20.55 20.55 19.40 0 0 0
05/07/2021
20.55
 45,100 21.26 21.49 20.46 0 0 0
02/07/2021
21.26
 43,200 21.18 21.35 21.00 0 0 0
01/07/2021
21.18
 44,800 21.00 21.71 20.91 0 0 0
30/06/2021
21.00
 110,000 21.53 21.53 21.00 0 0 0
29/06/2021
21.53
 88,000 22.15 22.69 20.91 0 0 0
28/06/2021
22.15
 52,500 22.15 22.51 22.07 0 0 0
25/06/2021
22.15
 141,300 22.87 22.87 21.98 0 0 0
24/06/2021
22.87
 85,300 23.31 23.31 22.78 0 0 0
23/06/2021
23.31
 64,700 23.31 23.31 22.95 0 500 -0.0
22/06/2021
23.31
 269,200 23.93 24.56 23.09 0 2,000 -0.1
21/06/2021
23.93
 391,800 23.22 24.02 22.87 0 1,000 -0.0
18/06/2021
23.22
 73,300 23.13 23.58 23.04 0 800 -0.0
17/06/2021
23.13
 41,300 23.13 23.58 22.95 0 1,300 -0.0
16/06/2021
23.13
 136,000 23.40 23.76 22.69 0 1,100 -0.0
15/06/2021
23.40
 22,100 23.58 23.80 23.36 0 1,200 -0.0
14/06/2021
23.58
 35,600 23.76 24.47 23.58 0 200 -0.0
11/06/2021
23.76
 21,300 24.02 24.16 23.13 600 400 0.0
10/06/2021
24.02
 32,300 23.40 24.73 23.40 100 400 -0.0
09/06/2021
23.40
 21,000 23.67 23.93 23.40 0 1,000 -0.0
08/06/2021
23.67
 32,700 24.11 25.36 23.40 0 100 -0.0
07/06/2021
24.11
 43,800 24.02 24.20 23.84 0 700 -0.0
04/06/2021
24.02
 39,800 25.36 25.36 23.93 0 1,200 -0.0
03/06/2021
25.36
 36,700 24.56 26.16 24.91 1,500 500 0.0
02/06/2021
24.56
 42,900 22.95 24.56 22.95 100 0 0.0
01/06/2021
22.95
 33,000 23.31 23.31 21.89 300 1,500 -0.0
31/05/2021
23.31
 57,000 23.76 23.76 23.13 1,200 2,100 -0.0
28/05/2021
23.76
 52,500 24.02 24.02 23.36 500 1,600 -0.0
27/05/2021
24.02
 30,400 24.82 24.82 24.02 0 700 -0.0
26/05/2021
24.82
 27,000 24.82 24.91 23.67 300 700 -0.0
25/05/2021
24.82
 31,100 24.87 25.36 24.69 3,300 0 0.1
24/05/2021
24.87
 24,400 24.56 24.91 24.38 1,200 0 0.0
21/05/2021
24.56
 51,000 23.71 24.56 23.18 2,200 0 0.1
20/05/2021
23.71
 34,900 23.80 23.93 23.13 1,800 0 0.0
19/05/2021
23.80
 83,700 24.82 24.82 23.18 400 800 -0.0
18/05/2021
24.82
 24,700 25.45 25.45 24.02 500 200 0.0
17/05/2021
25.45
 23,400 26.42 26.42 24.65 200 400 -0.0
14/05/2021
26.42
 44,500 26.07 27.49 26.16 100 2,600 -0.1
13/05/2021
26.07
 45,900 24.38 26.07 24.11 600 100 0.0
12/05/2021
24.38
 45,800 23.31 24.47 23.13 2,100 0 0.1
11/05/2021
23.31
 26,700 23.00 23.93 23.00 500 300 0.0
10/05/2021
23.00
 54,900 24.07 24.07 22.82 1,000 500 0.0
07/05/2021
24.07
 35,400 24.47 24.78 24.07 0 600 -0.0
06/05/2021
24.47
 34,400 24.56 25.54 24.47 0 1,400 -0.0
05/05/2021
24.56
 78,300 25.27 25.80 24.51 1,900 0 0.1
04/05/2021
25.27
 32,300 25.80 25.80 24.20 300 600 -0.0
29/04/2021
25.80
 24,600 25.36 26.07 25.40 600 500 0.0
28/04/2021
25.36
 25,100 25.00 25.98 25.18 1,100 200 0.0
27/04/2021
25.00
 37,900 24.02 25.36 24.02 2,300 400 0.1
26/04/2021
24.02
 68,000 25.80 26.69 24.02 0 1,500 -0.0
23/04/2021
25.80
 41,900 26.25 26.25 24.56 800 2,600 -0.1
22/04/2021
26.25
 37,000 28.03 28.03 26.16 0 0 0
20/04/2021
28.03
 123,300 27.23 29.01 27.23 0 0 0
19/04/2021
27.23
 103,100 25.45 27.23 24.02 4,500 0 0.1
16/04/2021
25.45
 127,400 26.78 26.96 24.91 0 1,500 -0.0
15/04/2021
26.78
 141,500 28.03 28.47 26.51 500 0 0.0
14/04/2021
28.03
 106,100 28.83 28.83 26.96 0 0 0
13/04/2021
28.83
 122,500 29.72 29.81 27.76 0 100 -0.0
12/04/2021
29.72
 144,600 29.72 30.25 29.63 0 300 -0.0
09/04/2021
29.72
 130,300 29.09 30.16 29.36 500 0 0.0
08/04/2021
29.09
 75,600 29.36 29.36 28.83 0 0 0
07/04/2021
29.36
 106,600 30.25 30.25 28.83 500 0 0.0
06/04/2021
30.25
 86,900 31.36 31.36 29.81 0 0 0
05/04/2021
31.36
 52,000 31.76 32.07 31.14 0 0 0
02/04/2021
31.76
 71,000 31.81 32.83 31.59 1,500 1,000 0.0
01/04/2021
31.81
 57,600 33.19 33.19 31.67 0 0 0
31/03/2021
33.19
 41,700 32.48 33.81 30.70 0 0 0
30/03/2021
32.48
 100,100 34.25 34.25 32.12 1,000 0 0.0
29/03/2021
34.25
 105,800 33.77 36.03 33.01 0 1,500 -0.1
26/03/2021
33.77
 137,000 31.59 33.77 31.59 0 100 -0.0
25/03/2021
31.59
 413,100 29.54 31.59 27.49 0 500 -0.0
24/03/2021
29.54
 28,500 31.72 31.72 29.54 0 0 0
23/03/2021
31.72
 13,800 34.08 34.08 31.72 0 0 0
22/03/2021
34.08
 23,400 36.61 36.61 34.08 0 0 0
19/03/2021
36.61
 307,900 39.33 39.33 36.61 100 0 0.0
18/03/2021
39.33
 203,200 36.79 39.33 39.15 1,200 0 0.1
17/03/2021
36.79
 64,800 34.39 36.79 36.57 0 0 0
16/03/2021
34.39
 75,700 32.16 34.39 33.81 300 0 0.0
15/03/2021
32.16
 115,100 30.07 32.16 32.03 100 0 0.0
12/03/2021
30.07
 246,200 28.25 30.21 26.29 100 1,800 -0.1
11/03/2021
28.25
 29,300 26.42 28.25 28.25 0 0 0
10/03/2021
26.42
 57,400 24.73 26.42 26.42 0 0 0
09/03/2021
24.73
 168,000 23.13 24.73 22.78 0 0 0
08/03/2021
23.13
 69,900 22.51 23.22 21.80 100 0 0.0
05/03/2021
22.51
 32,600 22.33 22.69 21.80 700 0 0.0
04/03/2021
22.33
 25,200 22.69 23.13 22.24 0 0 0
03/03/2021
22.69
 36,300 23.22 23.49 22.69 0 500 -0.0
02/03/2021
23.22
 68,000 22.42 23.49 22.33 0 0 0
01/03/2021
22.42
 87,500 22.24 23.13 22.24 0 0 0
26/02/2021
22.24
 46,000 21.89 22.24 21.18 0 0 0
25/02/2021
21.89
 63,300 22.20 22.73 20.69 500 0 0.0
24/02/2021
22.20
 59,000 22.87 23.13 21.80 1,700 0 0.0
23/02/2021
22.87
 74,900 22.07 23.40 22.07 100 0 0.0
22/02/2021
22.07
 158,400 21.09 22.55 21.44 800 0 0.0
19/02/2021
21.09
 162,200 19.75 21.13 19.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |