CTCP Địa ốc Sài Gòn (sgr)

11.75
-0.05
(-0.42%)
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) 		-0.70 -5.51% 2,089,100 -1,800 0
11.80
13.90
11.80
2 tháng
(2026-05-29) 		-2.30 -16.08% 4,027,300 -300 0
11.80
14.30
11.80
3 tháng
(2026-04-29) 		-3.20 -21.05% 6,923,900 -226,500 0
11.80
15.75
11.80
6 tháng
(2026-01-29) 		-4.45 -27.05% 14,974,200 -165,100 0.0
11.80
17.45
11.80
12 tháng
(2025-08-04) 		-18.60 -60.78% 57,715,000 -32,800 3.0
11.80
33
11.80
24 tháng
(2024-08-07) 		-15.65 -56.60% 113,283,200 10,400 8.0
11.80
49.25
11.80
36 tháng
(2023-08-14) 		-17.36 -59.13% 133,579,900 16,000 8.2
11.80
49.25
11.80
60 tháng
(2021-08-23) 		-7.75 -39.25% 175,420,600 34,695 8.9
10.23
49.25
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
16.45
 73,700 16.45 16.80 16.20 0 9,100 -0.1
04/03/2026
16.45
 230,600 16.55 16.55 15.75 0 300 -0.0
03/03/2026
16.60
 131,700 16.75 16.75 16.30 9,200 3,500 0.1
02/03/2026
16.75
 118,200 16.35 16.80 16.35 300 5,700 -0.1
27/02/2026
17.10
 127,900 16.90 17.20 16.45 700 11,100 -0.2
26/02/2026
16.90
 129,300 17 17.45 16.90 0 1,000 -0.0
25/02/2026
17.20
 128,500 17.50 17.55 17.15 400 10,900 -0.2
24/02/2026
17.45
 326,900 16.70 17.80 16.70 9,300 1,000 0.1
23/02/2026
16.65
 50,600 16.55 16.95 16.55 700 200 0.0
13/02/2026
16.55
 78,400 16.70 16.95 16.55 1,100 500 0.0
12/02/2026
16.70
 56,300 16.85 17 16.70 2,500 1,100 0.0
11/02/2026
16.65
 70,000 16.35 17 16.35 7,900 800 0.1
10/02/2026
16.65
 74,100 16.45 16.65 16.35 0 3,200 -0.1
09/02/2026
16.45
 71,900 16.50 16.70 16.30 400 4,200 -0.1
06/02/2026
16.50
 118,500 16.80 16.80 16.40 400 4,200 -0.1
05/02/2026
16.90
 63,300 17.10 17.10 16.80 100 10,300 -0.2
04/02/2026
17.10
 766,900 16.95 17.20 16.60 23,800 3,000 0.4
03/02/2026
16.85
 53,700 16.95 17 16.70 300 5,700 -0.1
02/02/2026
17
 152,700 16.75 17 16.25 10,900 9,700 0.0
30/01/2026
16.75
 62,800 16.50 16.80 16.50 2,300 100 0.0
29/01/2026
16.45
 67,200 16.70 16.85 16.45 100 300 -0.0
28/01/2026
16.80
 117,600 16.80 16.85 16.40 11,300 900 0.2
27/01/2026
16.85
 84,200 16.20 16.90 16.20 7,000 0 0.1
26/01/2026
16.60
 97,600 16.90 17.10 16.55 500 0 0.0
23/01/2026
17.35
 57,400 17.55 17.70 17 0 9,400 -0.2
22/01/2026
17.55
 199,300 16.75 17.95 16.70 6,100 12,100 -0.1
21/01/2026
16.80
 111,000 17 17.10 16.60 500 6,700 -0.1
20/01/2026
17
 82,400 17.20 17.25 17 8,600 400 0.1
19/01/2026
17.10
 80,700 17.25 17.25 17 600 100 0.0
16/01/2026
17.25
 74,500 17.20 17.30 17.05 0 3,400 -0.1
15/01/2026
17.15
 103,700 17.20 17.40 16.95 0 2,600 -0.0
14/01/2026
17.20
 194,900 17.20 17.45 16.75 19,400 1,200 0.3
13/01/2026
17.20
 115,100 17.60 17.60 17 0 22,800 -0.4
12/01/2026
17.35
 173,300 17.15 17.60 16.40 6,200 3,500 0.0
09/01/2026
16.75
 398,200 18 18 16.75 3,100 9,700 -0.1
08/01/2026
18
 248,700 18 18.20 17.85 7,700 0 0.1
07/01/2026
18
 153,000 18 18.30 17.90 26,200 1,100 0.5
06/01/2026
18
 227,400 18.15 18.45 17.90 47,300 1,200 0.8
05/01/2026
18.15
 186,900 18.60 18.80 17.95 21,300 0 0.4
31/12/2025
18.60
 213,900 19 19.30 18.50 0 100 -0.0
30/12/2025
19
 689,500 19.95 19.95 19 32,500 34,100 -0.0
29/12/2025
18.70
 523,300 18.70 18.70 18.25 64,800 0 1.2
26/12/2025
17.50
 194,800 16.50 17.50 16.50 4,600 0 0.1
25/12/2025
16.40
 109,300 16.65 16.65 16.40 1,500 600 0.0
24/12/2025
16.60
 119,900 16.60 16.60 16.45 0 0 0
23/12/2025
16.50
 162,500 16.80 16.80 16.45 500 0 0.0
22/12/2025
16.75
 262,900 16.80 16.80 16.45 30,000 4,000 0.4
19/12/2025
16.80
 367,000 17.20 17.20 16 2,400 13,500 -0.2
18/12/2025
16.75
 109,200 17.50 17.55 16.75 0 1,800 -0.0
17/12/2025
17.50
 84,900 17.85 17.90 17.30 200 3,400 -0.1
16/12/2025
17.85
 128,800 17.50 17.95 17.40 13,800 0 0.2
15/12/2025
17.45
 150,500 18 18 17.10 2,900 0 0.0
12/12/2025
17.45
 409,300 18.60 18.60 17.45 3,400 0 0.1
11/12/2025
18.75
 131,300 18.80 18.80 18.40 0 3,000 -0.1
10/12/2025
18.70
 69,300 18.70 18.90 18.65 0 0 0
09/12/2025
18.60
 314,900 19.50 19.85 18.50 500 18,400 -0.3
08/12/2025
19.50
 89,700 19.95 20 19.50 500 0 0.0
05/12/2025
19.55
 408,000 20.60 20.60 19.50 0 0 0
04/12/2025
20.60
 359,700 19.70 20.60 19.55 18,600 0 0.4
03/12/2025
19.70
 106,300 19.80 20.10 19.70 0 0 0
02/12/2025
20.05
 204,400 19.55 20.05 19.45 0 9,600 -0.2
01/12/2025
19.90
 126,000 20.25 20.25 19.70 0 34,600 -0.7
28/11/2025
20.20
 149,000 20.45 20.45 19.80 200 30,400 -0.6
27/11/2025
20.20
 63,400 20.25 20.50 20.10 0 13,500 -0.3
26/11/2025
20.25
 584,300 20.25 20.30 20.05 19,200 65,300 -0.9
25/11/2025
20.25
 215,700 20.10 20.25 19.90 100 42,700 -0.9
24/11/2025
20.10
 157,000 20.30 20.40 20 800 36,000 -0.7
21/11/2025
20.30
 101,900 20.30 20.50 20.10 0 22,000 -0.4
20/11/2025
20.35
 77,600 20.50 20.60 20.35 200 5,900 -0.1
19/11/2025
20.35
 173,000 20.55 20.55 20.30 0 19,900 -0.4
18/11/2025
20.55
 112,800 20.70 20.70 20.50 0 10,100 -0.2
17/11/2025
20.55
 294,400 20.40 20.75 20.40 900 1,600 -0.0
14/11/2025
20.55
 63,500 20.55 20.85 20.50 2,600 5,000 -0.0
13/11/2025
20.60
 68,400 20.60 20.95 20.50 8,300 2,800 0.1
12/11/2025
20.60
 99,800 20.50 20.80 20.50 18,400 1,300 0.4
11/11/2025
20.55
 124,100 20.75 20.95 20.45 0 23,300 -0.5
10/11/2025
21
 43,400 21 21.25 20.60 3,900 6,700 -0.1
07/11/2025
20.90
 119,900 21.25 21.30 20.70 0 38,000 -0.8
06/11/2025
21.45
 66,000 21.50 21.60 21 3,400 9,100 -0.1
05/11/2025
21.50
 290,700 21.40 22.15 21 62,800 15,100 1.0
04/11/2025
21.15
 238,600 20.80 21.25 20.20 25,300 15,700 0.2
03/11/2025
20.70
 243,100 21.60 21.65 20.70 0 108,800 -2.3
31/10/2025
21.60
 321,300 21.50 22.15 21.30 24,500 29,300 -0.1
30/10/2025
21.55
 135,200 21.80 22 21.50 8,600 29,000 -0.4
29/10/2025
21.85
 339,700 22.50 22.50 21.75 46,800 11,600 0.8
28/10/2025
22.40
 350,100 22.25 22.50 21.90 44,000 26,800 0.4
27/10/2025
21.95
 409,500 21.45 22.55 21.45 18,700 75,400 -1.2
24/10/2025
21.50
 366,500 20.80 21.50 20.40 85,600 47,200 0.8
23/10/2025
20.85
 140,100 20.90 21.35 20.55 2,800 22,900 -0.4
22/10/2025
20.95
 171,100 20.45 21 20.10 48,400 27,500 0.4
21/10/2025
20.25
 1,179,900 20.45 20.50 18.85 256,000 70,300 3.6
20/10/2025
20.25
 502,600 21.90 21.90 20.25 18,300 108,500 -1.9
17/10/2025
21.75
 323,000 22.30 22.35 21.75 36,300 30,900 0.1
16/10/2025
22.30
 236,400 22.30 22.70 22.10 12,800 20,900 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |