CTCP Địa ốc Sài Gòn (sgr)

16.80
-0.05
(-0.30%)
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
(2025-12-29) 		-2.10 -11.23% 3,930,800 136,400 2.5
16.60
19
16.85
2 tháng
(2025-11-28) 		-3.60 -17.82% 7,988,500 96,200 1.6
16.40
20.60
16.85
3 tháng
(2025-10-29) 		-5.25 -24.03% 11,922,300 -190,700 -4.2
16.40
21.85
16.85
6 tháng
(2025-07-31) 		-14.50 -46.62% 42,955,800 88,400 1.9
16.40
33
16.85
12 tháng
(2025-02-03) 		-19.25 -53.70% 77,036,300 165,200 9.6
16.40
40.30
16.85
24 tháng
(2024-02-07) 		-3.90 -19.02% 112,288,000 177,100 8.2
16.40
49.25
16.85
36 tháng
(2023-02-13) 		4.70 39.52% 126,575,400 178,495 8.2
11.90
49.25
16.85
60 tháng
(2021-02-22) 		-5.47 -24.77% 169,019,100 183,095 8.6
10.23
49.25
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
14.21
 7,000 14.46 14.46 14.06 0 0 0
29/11/2017
14.46
 6,100 14.46 14.46 14.11 0 0 0
28/11/2017
14.46
 3,400 14.06 14.46 14.26 0 0 0
27/11/2017
14.06
 3,600 14.46 14.66 14.06 0 0 0
24/11/2017
14.46
 17,500 14.46 14.46 14.41 0 0 0
23/11/2017
14.46
 4,300 14.66 14.66 14.46 0 0 0
22/11/2017
14.66
 18,600 14.61 14.66 14.01 0 0 0
21/11/2017
14.61
 5,500 14.61 14.61 14.31 0 0 0
20/11/2017
14.61
 600 14.66 14.66 14.46 0 0 0
17/11/2017
14.66
 5,400 14.56 14.66 14.46 0 0 0
16/11/2017
14.56
 12,700 14.61 14.71 14.56 0 0 0
15/11/2017
14.61
 5,810 14.46 14.66 14.06 0 0 0
14/11/2017: Cổ tức tiền mặt tỉ lệ: 5%
14/11/2017
14.46
 2,100 14.36 14.66 14.46 0 0 0
13/11/2017
14.36
 4,800 14.46 14.46 14.27 0 0 0
10/11/2017
14.46
 14,300 14.41 14.46 13.97 0 0 0
09/11/2017
14.41
 8,900 14.27 14.61 14.22 0 0 0
08/11/2017
14.27
 1,910 14.66 14.66 13.78 0 0 0
07/11/2017
14.66
 7,200 14.22 14.66 14.51 0 0 0
06/11/2017
14.22
 5,730 14.12 14.56 14.22 0 0 0
03/11/2017
14.12
 1,390 14.02 14.61 13.87 0 0 0
02/11/2017
14.02
 8,200 14.07 14.12 13.73 0 0 0
01/11/2017
14.07
 6,000 14.07 14.17 13.73 0 0 0
31/10/2017
14.07
 9,400 13.68 14.71 13.73 0 0 0
30/10/2017
13.68
 28,300 14.81 14.81 13.68 0 0 0
27/10/2017
14.81
 2,240 14.71 14.81 14.46 0 0 0
26/10/2017
14.71
 16,300 14.56 14.85 14.46 0 0 0
25/10/2017
14.56
 16,200 13.73 14.56 13.73 0 0 0
24/10/2017
13.73
 6,300 12.84 13.73 12.80 0 0 0
23/10/2017
12.84
 4,800 13.73 13.73 12.80 0 0 0
20/10/2017
13.73
 12,000 14.46 14.46 13.29 0 0 0
19/10/2017
14.46
 7,100 14.46 14.46 14.22 0 400 -0.0
18/10/2017
14.46
 5,800 14.61 14.61 14.46 0 0 0
17/10/2017
14.61
 4,800 14.46 14.61 14.31 0 0 0
16/10/2017
14.46
 10,600 14.66 14.66 14.22 0 1,500 -0.0
13/10/2017
14.66
 7,810 14.66 14.71 14.66 0 0 0
12/10/2017
14.66
 600 14.66 14.66 14.66 0 0 0
11/10/2017
14.66
 13,700 14.56 14.95 14.51 0 0 0
10/10/2017
14.56
 600 14.81 14.81 14.56 0 0 0
09/10/2017
14.81
 1,400 14.71 14.95 14.81 0 0 0
06/10/2017
14.71
 10,500 14.95 15.05 14.71 0 0 0
05/10/2017
14.95
 5,810 14.66 14.95 14.71 1,000 0 0.0
04/10/2017
14.66
 12,500 14.71 14.71 14.22 0 0 0
03/10/2017
14.71
 11,400 14.90 14.90 14.41 0 0 0
02/10/2017
14.90
 2,200 14.95 15.15 14.90 0 0 0
29/09/2017
14.95
 7,000 14.90 15.44 14.90 0 0 0
28/09/2017
14.90
 42,100 15.10 15.30 14.90 0 0 0
27/09/2017
15.10
 3,000 15.44 15.44 15.10 0 3,000 -0.1
26/09/2017
15.44
 3,710 15.20 15.44 15.25 0 0 0
25/09/2017
15.20
 12,400 15.20 15.30 15.20 0 0 0
22/09/2017
15.20
 21,200 15.15 15.20 15.15 0 0 0
21/09/2017
15.15
 6,202 14.90 15.20 15.10 0 0 0
20/09/2017
14.90
 6,900 14.85 14.90 14.71 0 0 0
19/09/2017
14.85
 6,900 15.44 15.44 14.76 0 0 0
18/09/2017
15.44
 3,500 15.59 15.59 15.44 0 0 0
15/09/2017
15.59
 13,310 15.20 15.69 14.95 0 0 0
14/09/2017
15.20
 16,300 14.71 15.34 14.56 0 0 0
13/09/2017
14.71
 4,800 14.66 14.81 14.46 0 0 0
12/09/2017
14.66
 9,600 14.71 14.85 14.56 0 0 0
11/09/2017
14.71
 4,600 14.71 15.00 14.71 0 0 0
08/09/2017
14.71
 1,400 14.51 14.71 14.71 0 0 0
07/09/2017
14.51
 23,106 14.71 14.71 14.51 0 0 0
06/09/2017
14.71
 16,400 14.81 14.81 14.27 0 0 0
05/09/2017
14.81
 6,300 15.20 15.20 14.76 0 0 0
01/09/2017
15.20
 4,300 14.85 15.20 14.85 0 0 0
31/08/2017
14.85
 8,264 14.71 14.95 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |