CTCP Địa ốc Sài Gòn (sgr)

15.50
0.05
(0.32%)
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)
15/10/2025
22.10
 253,100 21.75 22.40 21.70 43,600 7,700 0.8
14/10/2025
21.70
 894,300 22.60 22.60 21.70 24,300 64,900 -0.9
13/10/2025
22.50
 572,700 22.25 22.85 21.75 78,500 26,800 1.2
10/10/2025
22.30
 691,000 22.40 23 22.20 21,700 98,200 -1.7
09/10/2025
21.80
 1,040,800 20.40 21.80 19.80 0 0 0
08/10/2025
20.40
 384,900 20.50 20.90 20 11,400 2,600 0.2
07/10/2025
20.45
 1,467,600 20.85 20.95 19.35 149,500 0 2.9
06/10/2025
20.80
 1,081,100 20.80 21.70 20.50 118,800 34,400 1.7
03/10/2025
21.55
 1,024,500 23.10 23.10 21.55 3,100 70,400 -1.5
02/10/2025
23.15
 386,500 22.95 24 22.70 0 0 0
01/10/2025
22.90
 3,116,700 22.20 23.45 22.20 22,800 83,000 -1.4
30/09/2025
23.85
 789,000 25.70 25.75 23.85 81,000 25,300 1.3
29/09/2025
25.60
 196,700 26.35 26.35 25.60 1,700 21,300 -0.5
26/09/2025
26.30
 641,000 26.70 26.70 26.30 70,500 0 1.9
25/09/2025
26.35
 325,600 26.50 26.95 26.20 35,600 14,900 0.5
24/09/2025
26.30
 374,400 26.45 26.60 26 21,300 700 0.5
23/09/2025
26.45
 175,200 26.75 26.80 26.45 100 28,100 -0.7
22/09/2025
26.70
 200,600 26.75 27.25 26.70 15,000 19,300 -0.1
19/09/2025
26.75
 323,400 27.10 27.20 26.60 4,900 25,800 -0.6
18/09/2025
27.10
 240,100 27.45 27.55 26.80 700 43,500 -1.2
17/09/2025
27.45
 196,800 27.60 27.90 27.45 0 29,200 -0.8
16/09/2025
27.85
 344,500 28.10 28.30 27.80 0 9,400 -0.3
15/09/2025
28.05
 1,085,600 27.45 28.30 26.85 90,000 0 2.4
12/09/2025
27.30
 930,800 27.50 28.85 27.30 57,100 10,200 1.3
11/09/2025
27.45
 868,300 27.85 28 26.95 9,900 2,500 0.2
10/09/2025
27.95
 211,600 27.95 28.20 27.70 3,300 14,700 -0.3
09/09/2025
27.95
 529,100 28.70 29.05 27.35 10,500 25,400 -0.4
08/09/2025
29
 489,100 30.40 30.40 29 2,500 54,300 -1.5
05/09/2025
30.40
 435,600 31.30 31.30 30.30 14,700 24,700 -0.3
04/09/2025
31.20
 145,500 31.20 31.80 31.15 14,700 1,900 0.4
03/09/2025
31.35
 220,600 31.10 31.65 30.95 42,700 0 1.3
29/08/2025
30.80
 227,700 31 31.35 30.60 10,900 3,900 0.2
28/08/2025
31
 330,000 31.40 31.40 30.80 0 9,900 0
27/08/2025
31
 371,800 29.95 31.40 29.25 40,200 100 1.2
26/08/2025
30
 221,300 29.15 30 29.10 1,700 16,600 -0.4
25/08/2025
29.25
 268,800 29.70 30.10 29.25 11,500 27,100 -0.5
22/08/2025
29.20
 482,600 29.90 30.40 28.90 0 146,600 -4.4
21/08/2025
30.80
 336,100 32 32 30.80 4,100 17,200 -0.4
20/08/2025
31.95
 443,600 33 33 30.90 2,900 13,400 -0.3
19/08/2025
33
 1,292,900 31.70 33 31.50 184,600 11,500 5.6
18/08/2025
30.85
 215,600 30.90 31.40 30.60 18,100 53,000 -1.1
15/08/2025
30.85
 339,300 31.75 31.90 30.60 7,600 61,000 -1.7
14/08/2025
31.85
 239,400 32.70 32.70 31.75 3,800 19,000 -0.5
13/08/2025
32.20
 466,300 32.80 32.95 31.60 8,500 4,600 0.1
12/08/2025
32.50
 655,500 31.90 33.20 31.90 113,000 2,800 3.6
11/08/2025
32.20
 483,900 30.80 32.80 30.80 23,700 48,300 -0.8
08/08/2025
30.70
 196,900 30.90 30.90 30.45 4,600 9,100 -0.1
07/08/2025
30.80
 128,700 31.40 31.40 30.50 900 12,000 -0.3
06/08/2025
30.70
 65,300 30.25 30.85 30.25 16,700 5,200 0.4
05/08/2025
30.20
 326,800 31.20 31.20 29 27,400 32,700 -0.2
04/08/2025
30.60
 208,300 30.20 31.10 30.20 17,100 900 0.5
01/08/2025
30.20
 134,300 31.10 31.15 30.15 1,000 24,000 -0.7
31/07/2025
31.10
 282,500 31.60 31.60 30.35 17,600 21,100 -0.1
30/07/2025
31.60
 277,800 32.05 33 30.60 18,500 14,400 0.1
29/07/2025
32.35
 698,000 35 35 32.35 38,000 123,500 -2.9
28/07/2025
34.75
 504,800 34.40 35.70 33.35 20,600 88,800 -2.3
25/07/2025
33.45
 522,900 34.50 34.50 32.65 4,000 65,800 -2.1
24/07/2025
32.55
 650,000 30.55 32.55 30.35 133,200 21,700 3.4
23/07/2025
30.45
 420,400 30.20 30.60 30.10 88,800 1,300 2.7
22/07/2025
30.15
 238,200 30.05 30.65 29.95 30,600 6,700 0.7
21/07/2025
30.20
 151,400 30.20 30.50 30.10 7,400 600 0.2
18/07/2025
30.20
 304,500 30.40 31.45 30 18,400 28,400 -0.3
17/07/2025
30.30
 493,400 29.95 30.90 29.85 39,100 29,300 0.3
16/07/2025
29.85
 193,100 30.20 30.20 29.80 0 33,500 -1.0
15/07/2025
30.20
 206,100 30.60 31.50 30.10 0 27,800 -0.8
14/07/2025
30.55
 230,700 30.10 30.95 29.70 19,400 35,400 -0.5
11/07/2025
30.20
 351,000 30.80 30.80 30.20 0 102,200 0
10/07/2025
30.90
 358,900 31.10 32 30.85 3,500 75,700 0
09/07/2025
31.25
 444,300 31.45 31.55 30.90 17,400 34,200 0
08/07/2025
31.20
 790,200 30.75 31.55 30.75 142,700 2,000 4.4
07/07/2025
30.80
 796,400 30.40 31 30.05 113,700 1,000 3.4
04/07/2025
30.20
 444,800 29.75 30.60 29.75 68,600 1,800 2.0
03/07/2025
29.75
 1,696,900 30.10 30.10 29.10 0 90,600 -2.7
02/07/2025
29.60
 156,600 30.10 30.10 29.50 3,300 14,100 -0.3
01/07/2025
30.10
 2,198,700 29.80 30.65 29.75 3,000 78,600 -2.3
30/06/2025
30.10
 170,500 29.70 30.70 29.70 31,300 9,700 0.6
27/06/2025
29.30
 164,800 29.05 29.70 28.95 3,000 11,000 -0.2
26/06/2025
29.20
 286,600 30 30.35 29.20 19,900 9,300 0.3
25/06/2025
30.20
 518,300 30.10 30.20 29.30 17,500 29,900 -0.4
24/06/2025
29.85
 148,400 30.50 30.50 29.65 0 54,600 -1.6
23/06/2025
30.15
 241,000 29.40 30.60 29.40 41,600 12,400 0.9
20/06/2025
30.25
 284,500 30.45 30.65 30.15 45,000 24,600 0.6
19/06/2025
30.40
 289,100 30.20 30.75 30.10 69,700 4,000 2.0
18/06/2025
30.30
 268,200 30.80 31.20 30.25 44,900 3,500 1.3
17/06/2025
30.80
 195,700 30.05 31.90 30.05 8,800 15,500 -0.2
16/06/2025
30
 3,693,000 28.70 30 28.65 47,800 2,600 1.3
13/06/2025
28.05
 184,900 28.50 28.50 27.50 0 50,000 -1.4
12/06/2025
28.65
 311,400 28.50 28.75 28.40 27,700 0 0.8
11/06/2025
28.40
 79,300 28.35 28.65 28.30 1,000 0 0.0
10/06/2025
28.30
 300,200 27.85 28.95 27 37,600 0 1.1
09/06/2025
28
 66,000 27.70 28.40 27.70 7,600 2,500 0.1
06/06/2025
27.60
 395,500 29 29 27.60 0 10,900 -0.3
05/06/2025
28.55
 205,800 29.85 29.85 28.55 500 0 0.0
04/06/2025
29.60
 203,400 30.40 30.40 29.60 500 0 0.0
03/06/2025
30.35
 216,700 30.25 30.65 30.10 20,300 0 0.6
02/06/2025
30.20
 106,700 30 30.90 30 0 0 0
30/05/2025
30
 158,800 31.40 31.40 29.90 0 0 0
29/05/2025
31.60
 132,100 31.35 31.60 30.90 0 0 0
28/05/2025
31.25
 1,458,100 31 31.95 29.60 0 0 0
27/05/2025
29.90
 108,500 28.50 29.90 28.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |