CTCP Địa ốc Sài Gòn (sgr)

15.20
-0.05
(-0.33%)
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
(2026-03-31) 		-0.50 -3.18% 2,996,300 33,400 0
15.05
15.90
15.20
2 tháng
(2026-03-02) 		-1.55 -9.25% 5,818,100 60,900 0.1
14.35
16.75
15.20
3 tháng
(2026-01-30) 		-1.55 -9.25% 8,149,900 54,700 0.0
14.35
17.45
15.20
6 tháng
(2025-11-03) 		-5.50 -26.57% 19,545,000 -128,800 -4.1
14.35
21.50
15.20
12 tháng
(2025-05-05) 		-10.50 -40.86% 77,447,700 237,300 9.9
14.35
34.75
15.20
24 tháng
(2024-05-10) 		-5.75 -27.45% 118,156,500 240,500 8.4
14.35
49.25
15.20
36 tháng
(2023-05-16) 		-1.46 -8.75% 132,313,800 250,400 8.6
14.35
49.25
15.20
60 tháng
(2021-05-26) 		-9.62 -38.77% 172,231,500 239,895 8.5
10.23
49.25
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2020
18.06
 41,640 18.24 18.24 17.75 0 0 0
11/12/2020
18.24
 16,980 17.79 18.24 17.57 0 1,900 -0.0
10/12/2020
17.79
 27,580 17.88 17.88 17.57 0 1,760 -0.0
09/12/2020
17.88
 22,090 17.62 18.24 17.79 0 0 0
08/12/2020
17.62
 45,650 18.33 18.46 17.53 0 0 0
07/12/2020
18.33
 55,390 17.97 18.77 17.97 0 0 0
04/12/2020
17.97
 26,720 17.39 18.24 17.39 0 0 0
03/12/2020
17.39
 70,490 16.28 17.39 16.02 0 0 0
02/12/2020
16.28
 23,490 16.28 16.28 16.02 0 0 0
01/12/2020
16.28
 13,050 16.02 16.28 15.93 0 0 0
30/11/2020
16.02
 44,460 15.84 16.10 15.75 0 1,200 -0.0
27/11/2020
15.84
 44,690 15.57 16.19 15.84 0 0 0
26/11/2020
15.57
 5,180 15.57 15.93 15.57 0 0 0
25/11/2020
15.57
 2,700 15.84 15.88 15.57 0 0 0
24/11/2020
15.84
 7,700 15.84 15.93 15.57 0 0 0
23/11/2020
15.84
 16,510 16.02 16.02 15.57 0 2,980 -0.1
20/11/2020
16.02
 3,920 15.75 16.02 15.57 0 20 -0.0
19/11/2020
15.75
 26,360 16.02 16.10 15.75 0 1,000 -0.0
18/11/2020
16.02
 39,600 15.84 16.02 15.57 0 0 0
17/11/2020
15.84
 14,430 15.57 16.02 15.57 0 0 0
16/11/2020
15.57
 11,860 15.88 15.93 15.57 0 0 0
13/11/2020
15.88
 7,200 15.88 16.02 15.84 0 0 0
12/11/2020
15.88
 10,290 16.02 16.02 15.84 0 0 0
11/11/2020
16.02
 1,160 15.66 16.02 15.66 0 0 0
10/11/2020
15.66
 10,930 16.02 16.02 15.66 0 0 0
09/11/2020
16.02
 8,260 16.02 16.19 15.57 0 0 0
06/11/2020
16.02
 17,530 16.37 16.37 15.44 0 0 0
05/11/2020
16.37
 2,560 16.42 16.42 16.02 0 0 0
04/11/2020
16.42
 3,420 15.97 16.42 16.02 0 0 0
03/11/2020
15.97
 6,430 16.02 16.02 15.30 0 0 0
02/11/2020
16.02
 8,450 16.19 16.19 15.17 0 0 0
30/10/2020
16.19
 6,900 15.57 16.55 15.66 0 0 0
29/10/2020
15.57
 14,740 15.57 15.57 15.48 0 0 0
28/10/2020
15.57
 4,340 15.66 15.93 15.39 0 0 0
27/10/2020
15.66
 8,540 16.50 16.50 15.57 210 0 0.0
26/10/2020
16.50
 9,910 17.71 17.71 16.50 0 0 0
23/10/2020
17.71
 18,760 17.35 17.97 17.35 0 0 0
22/10/2020
17.35
 38,930 16.37 17.48 16.90 0 0 0
21/10/2020
16.37
 13,070 15.30 16.37 15.57 0 0 0
20/10/2020
15.30
 16,550 15.13 15.30 14.50 0 0 0
19/10/2020
15.13
 6,480 15.93 15.93 15.13 0 0 0
16/10/2020
15.93
 12,290 16.19 16.19 15.13 30 0 0.0
15/10/2020
16.19
 14,880 17.26 17.26 16.06 0 0 0
14/10/2020: Cổ tức tiền mặt tỉ lệ: 10.2474%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.317525 (Volume + 31.75%, Ratio=0.32)
14/10/2020
17.26
 57,390 18.55 18.77 17.26 1,000 0 0.0
13/10/2020
18.55
 48,140 18.65 18.88 18.29 590 80 0.0
12/10/2020
18.65
 61,380 18.03 19.21 18.39 3,700 0 0.1
09/10/2020
18.03
 34,720 19.01 19.01 18.03 2,000 0 0.1
08/10/2020
19.01
 89,800 18.68 19.21 18.88 0 0 0
07/10/2020
18.68
 42,780 18.10 19.21 18.16 100 0 0.0
06/10/2020
18.10
 39,470 16.93 18.10 17.12 0 0 0
05/10/2020
16.93
 28,020 16.02 16.93 16.28 0 0 0
02/10/2020
16.02
 15,070 15.95 16.02 15.30 0 0 0
01/10/2020
15.95
 2,580 15.88 16.28 15.82 0 0 0
30/09/2020
15.88
 6,560 16.08 16.08 15.88 0 0 0
29/09/2020
16.08
 7,770 15.95 16.08 15.88 0 0 0
28/09/2020
15.95
 34,680 15.30 16.08 15.17 0 0 0
25/09/2020
15.30
 3,790 15.49 15.49 15.30 0 0 0
24/09/2020
15.49
 3,010 15.56 15.59 15.49 0 0 0
23/09/2020
15.56
 1,370 15.49 15.69 15.53 0 0 0
22/09/2020
15.49
 4,050 15.59 15.62 15.49 0 0 0
21/09/2020
15.59
 5,390 15.62 15.62 15.49 0 0 0
18/09/2020
15.62
 4,590 15.49 15.62 15.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |