CTCP Địa ốc Sài Gòn (sgr)

15.70
0.20
(1.29%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |