CTCP Địa ốc Sài Gòn (sgr)

13.55
-0.15
(-1.09%)
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
(2026-05-13) 		-1.15 -7.74% 1,897,800 -165,500 0
13.55
14.85
13.55
2 tháng
(2026-04-13) 		-2.10 -13.29% 4,796,800 -222,700 0
13.55
15.80
13.55
3 tháng
(2026-03-16) 		-2.05 -13.02% 7,830,600 -164,400 -0.0
13.55
15.90
13.55
6 tháng
(2025-12-15) 		-3.75 -21.49% 17,436,400 26,100 3.4
13.55
19
13.55
12 tháng
(2025-06-17) 		-17.10 -55.52% 69,467,800 -54,500 7.6
13.55
34.75
13.55
24 tháng
(2024-06-24) 		-17.25 -55.74% 115,248,900 26,500 8.4
13.55
49.25
13.55
36 tháng
(2023-06-28) 		-9.33 -40.52% 132,424,700 17,500 8.1
13.55
49.25
13.55
60 tháng
(2021-07-08) 		-5.25 -27.71% 173,378,300 39,495 8.9
10.23
49.25
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
12.27
 10 11.49 12.27 12.27 0 0 0
23/07/2020
11.49
 7,760 10.74 11.49 10.87 70 0 0.0
22/07/2020
10.74
 20 10.55 10.74 10.74 0 0 0
21/07/2020
10.55
 3,210 10.09 10.55 9.77 0 0 0
20/07/2020
10.09
 0 10.09 10.09 10.09 0 0 0
17/07/2020
10.09
 0 10.09 10.09 10.09 0 0 0
16/07/2020
10.09
 8,960 10.12 10.12 9.77 0 0 0
15/07/2020
10.12
 0 10.12 10.12 10.12 0 0 0
14/07/2020
10.12
 0 10.12 10.12 10.12 0 0 0
13/07/2020
10.12
 0 10.12 10.12 10.12 0 0 0
10/07/2020
10.12
 0 10.12 10.12 10.12 0 0 0
09/07/2020
10.12
 20 9.47 10.12 10.12 0 0 0
08/07/2020
9.47
 10 10.16 10.16 9.47 0 0 0
07/07/2020
10.16
 30 9.54 10.16 9.77 0 0 0
06/07/2020
9.54
 30 10.25 10.68 9.54 0 0 0
03/07/2020
10.25
 840 11.00 11.00 10.25 0 0 0
02/07/2020
11.00
 0 11.00 11.00 11.00 0 0 0
01/07/2020
11.00
 0 11.00 11.00 11.00 0 0 0
30/06/2020
11.00
 0 11.00 11.00 11.00 0 0 0
29/06/2020
11.00
 0 11.00 11.00 11.00 0 0 0
26/06/2020
11.00
 7,280 11.00 11.00 10.25 0 0 0
25/06/2020
11.00
 0 11.00 11.00 11.00 0 0 0
24/06/2020
11.00
 100 11.00 11.00 11.00 0 0 0
23/06/2020
11.00
 0 11.00 11.00 11.00 0 0 0
22/06/2020
11.00
 20 10.35 11.00 11.00 0 0 0
19/06/2020
10.35
 1,560 9.77 10.35 9.86 0 0 0
18/06/2020
9.77
 0 9.77 9.77 9.77 0 0 0
17/06/2020
9.77
 1,000 9.77 9.77 9.77 0 0 0
16/06/2020
9.77
 9,110 10.09 10.09 9.77 0 0 0
15/06/2020
10.09
 1,070 10.74 10.74 10.09 0 0 0
12/06/2020
10.74
 0 10.74 10.74 10.74 0 0 0
11/06/2020
10.74
 290 11.49 12.04 10.74 0 0 0
10/06/2020
11.49
 2,350 10.74 11.49 11.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |