CTCP Địa ốc Sài Gòn (sgr)

11.70
-0.10
(-0.85%)
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
(2026-06-29) 		-0.90 -7.09% 2,141,900 -3,100 0
11.70
13.90
11.70
2 tháng
(2026-06-01) 		-2.45 -17.19% 4,019,200 -1,600 0
11.70
14.25
11.70
3 tháng
(2026-05-04) 		-3.95 -25.08% 6,907,600 -227,000 0
11.70
15.75
11.70
6 tháng
(2026-01-30) 		-4.95 -29.55% 14,959,800 -166,200 0.0
11.70
17.45
11.70
12 tháng
(2025-08-04) 		-18.80 -61.44% 57,767,800 -34,100 3.0
11.70
33
11.70
24 tháng
(2024-08-08) 		-15.05 -56.05% 113,163,700 500 7.8
11.70
49.25
11.70
36 tháng
(2023-08-14) 		-17.56 -59.81% 133,632,700 14,700 8.2
11.70
49.25
11.70
60 tháng
(2021-08-24) 		-7.42 -38.60% 175,437,000 33,395 8.9
10.23
49.25
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
19.75
 67,400 19.31 20.11 19.57 0 0 0
17/02/2021
19.31
 59,000 18.42 19.40 18.82 0 0 0
09/02/2021
18.42
 40,900 17.26 18.46 17.26 0 0 0
08/02/2021
17.26
 84,600 17.26 18.15 17.17 0 0 0
05/02/2021
17.26
 20,200 17.08 17.35 16.99 0 0 0
04/02/2021
17.08
 16,600 17.35 17.35 16.99 0 0 0
03/02/2021
17.35
 18,500 16.90 17.35 16.90 0 0 0
02/02/2021
16.90
 10,700 16.55 16.90 16.37 0 0 0
01/02/2021
16.55
 43,300 17.71 17.79 16.55 0 0 0
29/01/2021
17.71
 46,500 16.99 17.88 15.84 0 0 0
28/01/2021
16.99
 32,200 18.24 18.24 16.99 0 0 0
27/01/2021
18.24
 39,200 18.37 19.13 18.24 0 0 0
26/01/2021
18.37
 22,700 19.08 19.08 18.24 0 0 0
25/01/2021
19.08
 105,300 19.31 19.31 18.24 0 0 0
22/01/2021
19.31
 22,400 19.57 20.37 18.77 0 0 0
21/01/2021
19.57
 39,600 18.51 19.57 18.51 0 0 0
20/01/2021
18.51
 36,000 19.53 19.53 18.19 0 0 0
19/01/2021
19.53
 69,900 21.00 21.00 19.53 0 0 0
18/01/2021
21.00
 100,600 20.46 21.18 20.91 0 0 0
15/01/2021
20.46
 180,800 19.22 20.55 20.29 200 0 0.0
14/01/2021
19.22
 125,500 17.97 19.22 18.15 0 0 0
13/01/2021
17.97
 45,400 18.24 18.33 17.97 0 0 0
12/01/2021
18.24
 41,500 18.06 18.42 17.79 0 0 0
11/01/2021
18.06
 53,700 18.11 18.11 17.79 0 0 0
08/01/2021
18.11
 34,800 18.11 18.51 17.88 0 0 0
07/01/2021
18.11
 17,500 18.15 18.15 17.79 0 0 0
06/01/2021
18.15
 16,300 18.24 18.24 18.06 0 0 0
05/01/2021
18.24
 19,300 18.51 18.51 18.24 0 0 0
04/01/2021
18.51
 50,300 17.97 19.22 17.93 0 0 0
31/12/2020
17.97
 8,480 17.97 18.24 17.62 0 0 0
30/12/2020
17.97
 5,080 17.71 18.15 17.71 0 0 0
29/12/2020
17.71
 15,380 17.71 17.88 17.53 0 0 0
28/12/2020
17.71
 10,380 17.79 17.79 17.62 0 0 0
25/12/2020
17.79
 21,500 17.53 18.24 17.53 0 0 0
24/12/2020
17.53
 30,590 17.97 17.97 17.17 0 0 0
23/12/2020
17.97
 30,570 18.24 18.33 17.79 0 0 0
22/12/2020
18.24
 16,510 18.24 18.33 17.53 0 0 0
21/12/2020
18.24
 19,110 17.88 18.24 17.88 0 0 0
18/12/2020
17.88
 16,910 18.06 18.06 17.79 0 0 0
17/12/2020
18.06
 67,160 17.62 18.68 17.71 0 0 0
16/12/2020
17.62
 37,220 17.79 17.79 17.62 0 650 -0.0
15/12/2020
17.79
 22,800 18.06 18.06 17.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |