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)
14/12/2020
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
17/09/2020
15.49
 37,020 15.62 15.62 15.49 0 0 0
16/09/2020
15.62
 20,990 16.28 16.28 15.62 0 0 0
15/09/2020
16.28
 5,150 16.63 16.63 16.28 0 0 0
14/09/2020
16.63
 4,820 16.63 17.25 16.60 0 0 0
11/09/2020
16.63
 63,770 15.56 16.63 15.56 0 0 0
10/09/2020
15.56
 31,040 15.62 15.62 15.49 0 0 0
09/09/2020
15.62
 10,760 15.53 15.69 15.62 0 0 0
08/09/2020
15.53
 5,720 15.56 15.62 15.53 0 240 -0.0
07/09/2020
15.56
 40,920 15.62 15.66 15.53 0 0 0
04/09/2020
15.62
 34,930 15.62 15.62 15.36 0 200 -0.0
03/09/2020
15.62
 33,400 15.69 15.75 15.62 0 0 0
01/09/2020
15.69
 17,940 15.69 15.95 15.69 0 0 0
31/08/2020
15.69
 107,300 14.68 15.69 14.71 0 0 0
28/08/2020
14.68
 13,660 13.74 14.68 14.68 0 0 0
27/08/2020
13.74
 7,540 12.86 13.74 13.74 0 0 0
26/08/2020
12.86
 20,410 12.04 12.86 12.17 0 0 0
25/08/2020
12.04
 13,380 12.30 12.30 11.91 0 0 0
24/08/2020
12.30
 7,680 11.72 12.37 11.59 0 0 0
21/08/2020
11.72
 3,550 11.52 11.98 11.46 0 0 0
20/08/2020
11.52
 1,420 11.59 11.59 11.07 0 0 0
19/08/2020
11.59
 2,120 10.94 11.69 11.07 0 0 0
18/08/2020
10.94
 210 11.65 11.65 10.94 0 0 0
17/08/2020
11.65
 0 11.65 11.65 11.65 0 0 0
14/08/2020
11.65
 290 11.69 11.69 11.65 0 0 0
13/08/2020
11.69
 110 11.72 11.72 11.07 10 0 0.0
12/08/2020
11.72
 2,510 11.52 11.72 11.07 0 0 0
11/08/2020
11.52
 10 11.52 11.52 11.52 0 0 0
10/08/2020
11.52
 250 12.37 12.37 11.52 0 0 0
07/08/2020
12.37
 0 12.37 12.37 12.37 0 0 0
06/08/2020
12.37
 10 11.72 12.37 12.37 0 0 0
05/08/2020
11.72
 2,910 11.07 11.72 11.07 0 0 0
04/08/2020
11.07
 53,200 11.39 12.04 10.87 0 0 0
03/08/2020
11.39
 10 10.87 11.39 11.39 0 0 0
31/07/2020
10.87
 10,140 11.33 11.33 10.64 0 0 0
30/07/2020
11.33
 0 11.33 11.33 11.33 0 0 0
29/07/2020
11.33
 2,430 12.17 12.17 11.33 0 0 0
28/07/2020
12.17
 12,110 13.09 13.09 12.17 0 0 0
27/07/2020
13.09
 1,150 12.27 13.09 13.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |