CTCP Địa ốc Sài Gòn (sgr)

19.55
-1.05
(-5.10%)
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
(2025-11-05) 		-0.90 -4.19% 3,601,300 -253,500 -5.1
19.55
21.50
19.55
2 tháng
(2025-10-06) 		-0.20 -0.96% 14,943,900 -37,000 -1.1
19.55
22.50
19.55
3 tháng
(2025-09-08) 		-8.40 -28.97% 27,393,400 -85,000 -2.3
19.55
29
19.55
6 tháng
(2025-06-09) 		-7.40 -26.43% 55,243,700 3,000 6.6
19.55
34.75
19.55
12 tháng
(2024-12-10) 		-17.60 -46.07% 74,023,200 -33,000 5.1
19.55
42
19.55
24 tháng
(2023-12-18) 		1.23 6.35% 106,058,200 25,800 5.5
19.10
49.25
19.55
36 tháng
(2022-12-21) 		7.94 62.73% 119,902,500 26,495 5.2
11.90
49.25
19.55
60 tháng
(2020-12-31) 		2.63 14.62% 163,607,380 31,295 5.9
10.23
49.25
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
12.97
 12,950 13.02 13.84 12.17 0 0 0
03/05/2018
13.02
 6,510 13.84 13.92 13.02 0 0 0
02/05/2018
13.84
 1,040 14.21 14.21 13.47 0 0 0
27/04/2018
14.21
 1,210 13.47 14.29 12.97 0 0 0
26/04/2018
13.47
 3,280 14.46 14.46 13.47 100 0 0.0
24/04/2018
14.46
 3,210 14.59 14.81 13.62 0 0 0
23/04/2018
14.59
 110 14.66 14.66 14.04 0 0 0
20/04/2018
14.66
 110 14.81 14.81 13.97 0 0 0
19/04/2018
14.81
 0 14.81 14.81 14.81 0 0 0
18/04/2018
14.81
 200 14.69 14.81 14.69 0 0 0
17/04/2018
14.69
 90 14.71 14.71 13.97 0 0 0
16/04/2018
14.71
 30 14.21 14.81 14.71 0 0 0
13/04/2018
14.21
 2,780 14.46 14.91 14.21 0 0 0
12/04/2018
14.46
 10,620 14.46 14.96 13.77 0 0 0
11/04/2018
14.46
 1,010 14.46 14.66 14.46 0 0 0
10/04/2018
14.46
 4,250 14.46 14.66 14.29 0 0 0
09/04/2018
14.46
 3,550 14.46 14.46 14.21 0 0 0
06/04/2018
14.46
 3,000 14.46 14.54 13.92 0 0 0
05/04/2018
14.46
 710 14.56 14.56 14.21 0 0 0
04/04/2018
14.56
 1,530 14.51 14.71 14.06 0 300 -0.0
03/04/2018
14.51
 2,310 14.46 14.54 14.51 0 0 0
02/04/2018
14.46
 1,310 14.44 14.71 14.06 0 0 0
30/03/2018
14.44
 4,360 14.54 14.61 13.69 0 0 0
29/03/2018
14.54
 0 14.54 14.54 14.54 0 0 0
28/03/2018
14.54
 270 14.46 14.54 13.47 0 0 0
27/03/2018
14.46
 4,640 14.56 14.56 14.06 0 0 0
26/03/2018
14.56
 430 14.36 14.56 13.99 0 0 0
23/03/2018
14.36
 560 14.06 14.41 13.97 0 0 0
22/03/2018
14.06
 240 14.46 14.46 13.94 0 100 -0.0
21/03/2018
14.46
 2,460 14.61 14.61 14.36 0 0 0
20/03/2018
14.61
 270 14.66 14.66 14.46 0 0 0
19/03/2018
14.66
 12,720 14.66 14.91 13.97 0 0 0
16/03/2018
14.66
 12,780 14.96 14.96 14.66 0 1,000 -0.0
15/03/2018
14.96
 17,620 14.46 14.96 14.51 0 0 0
14/03/2018
14.46
 13,250 14.86 14.91 14.46 0 0 0
13/03/2018
14.86
 31,660 14.96 14.96 13.92 500 0 0.0
12/03/2018
14.96
 3,070 15.19 15.19 14.71 0 0 0
09/03/2018
15.19
 240 15.11 15.21 14.46 0 0 0
08/03/2018
15.11
 3,750 15.01 15.11 14.76 0 0 0
07/03/2018
15.01
 1,500 15.21 15.21 15.01 0 0 0
06/03/2018
15.21
 2,310 15.31 15.36 14.71 0 0 0
05/03/2018
15.31
 6,270 15.26 15.46 14.96 0 0 0
02/03/2018
15.26
 4,700 15.31 15.31 14.71 0 0 0
01/03/2018
15.31
 9,930 15.41 15.41 14.46 0 0 0
28/02/2018
15.41
 6,800 15.66 15.71 14.81 0 0 0
27/02/2018
15.66
 2,600 15.91 15.91 15.21 0 0 0
26/02/2018
15.91
 6,110 16.21 16.46 15.09 0 0 0
23/02/2018
16.21
 2,840 16.01 16.21 15.96 0 0 0
22/02/2018
16.01
 16,740 14.96 16.01 15.06 0 0 0
21/02/2018
14.96
 230 15.06 15.31 14.96 0 0 0
13/02/2018
15.06
 2,060 15.36 15.36 14.46 0 0 0
12/02/2018
15.36
 2,040 14.71 15.46 15.36 0 0 0
09/02/2018
14.71
 7,600 14.96 14.96 14.36 0 0 0
08/02/2018
14.96
 5,510 14.96 15.84 14.56 0 0 0
07/02/2018
14.96
 5,120 15.61 16.43 14.76 0 0 0
06/02/2018
15.61
 7,550 15.86 15.86 14.76 0 0 0
05/02/2018
15.86
 36,590 16.41 16.71 15.26 1,000 0 0.0
02/02/2018
16.41
 4,430 17.11 17.11 16.11 0 0 0
01/02/2018
17.11
 1,140 16.96 17.21 16.11 0 0 0
31/01/2018
16.96
 8,780 17.16 17.16 16.71 0 0 0
30/01/2018
17.16
 30,180 16.96 17.21 15.96 0 0 0
29/01/2018
16.96
 11,510 17.11 17.41 16.46 0 0 0
26/01/2018
17.11
 16,340 17.46 17.46 16.26 0 0 0
25/01/2018
17.46
 29,730 17.71 17.71 16.51 0 10 -0.0
22/01/2018
17.71
 30,300 17.96 18.05 16.76 0 7,100 -0.2
19/01/2018
17.96
 19,480 18.45 18.45 17.51 6,800 0 0.3
18/01/2018
18.45
 37,780 18.05 18.45 16.81 0 0 0
17/01/2018
18.05
 51,880 18.55 19.40 18.05 7,100 0 0.3
16/01/2018
18.55
 121,620 17.36 18.55 18.45 1,410 1,600 -0.0
15/01/2018
17.36
 50,830 16.71 17.36 17.36 2,040 0 0.1
12/01/2018
16.71
 0 16.71 16.71 16.71 0 0 0
11/01/2018
16.71
 0 16.71 16.71 16.71 0 0 0
10/01/2018
16.71
 0 16.71 16.71 16.71 0 0 0
09/01/2018
16.71
 0 16.71 16.71 16.71 0 0 0
08/01/2018
16.71
 0 16.71 16.71 16.71 0 0 0
05/01/2018
16.71
 9,102 16.71 16.96 16.61 0 0 0
04/01/2018
16.71
 61,500 16.46 17.06 16.21 0 0 0
03/01/2018
16.46
 12,000 15.06 16.46 15.31 0 0 0
02/01/2018
15.06
 14,500 14.96 15.06 14.81 0 0 0
29/12/2017
14.96
 8,000 14.46 14.96 14.46 0 0 0
28/12/2017
14.46
 6,000 14.46 14.46 14.46 0 0 0
27/12/2017
14.46
 6,900 14.66 14.71 14.46 0 0 0
26/12/2017
14.66
 4,900 14.76 14.76 14.66 0 0 0
25/12/2017
14.76
 13,200 14.96 14.96 14.46 0 0 0
22/12/2017
14.96
 7,400 14.96 14.96 14.96 0 0 0
21/12/2017
14.96
 1,300 15.46 15.46 14.76 0 0 0
20/12/2017
15.46
 8,000 14.66 16.46 14.91 0 0 0
19/12/2017
14.66
 9,300 14.46 14.86 14.56 0 0 0
18/12/2017
14.46
 29,700 14.46 14.71 14.36 0 0 0
15/12/2017
14.46
 22,800 14.36 14.51 14.31 0 0 0
14/12/2017
14.36
 23,100 14.41 14.51 14.06 0 0 0
13/12/2017
14.41
 12,620 14.41 14.46 14.26 0 0 0
12/12/2017
14.41
 13,200 14.36 14.46 14.36 0 0 0
11/12/2017
14.36
 14,116 14.46 14.46 14.31 0 0 0
08/12/2017
14.46
 15,400 14.31 14.46 14.21 0 1,000 -0.0
07/12/2017
14.31
 17,300 14.21 14.46 14.21 0 0 0
06/12/2017
14.21
 4,400 14.46 14.46 14.21 0 0 0
05/12/2017
14.46
 15,814 14.41 14.76 14.21 0 0 0
04/12/2017
14.41
 13,700 14.46 14.46 14.26 0 0 0
01/12/2017
14.46
 11,700 14.21 14.46 14.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |