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)
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
30/08/2017
14.71
 10,200 14.85 14.85 14.61 0 0 0
29/08/2017
14.85
 7,100 14.85 14.95 14.71 0 0 0
28/08/2017
14.85
 13,700 15.20 15.20 14.76 0 0 0
25/08/2017
15.20
 700 15.44 15.44 15.20 0 0 0
24/08/2017
15.44
 34,100 15.05 15.44 14.71 0 0 0
23/08/2017
15.05
 6,200 15.00 15.20 14.95 0 0 0
22/08/2017
15.00
 4,400 14.85 15.00 14.85 0 0 0
21/08/2017
14.85
 2,402 14.85 15.20 14.85 0 0 0
18/08/2017
14.85
 6,300 15.34 15.34 14.81 0 0 0
17/08/2017
15.34
 3,800 15.64 15.64 15.34 0 0 0
16/08/2017
15.64
 2,820 15.49 15.93 15.64 0 0 0
15/08/2017
15.49
 3,600 16.28 16.28 15.34 0 0 0
14/08/2017
16.28
 27,310 15.79 16.42 15.69 0 0 0
11/08/2017
15.79
 76,600 14.12 15.93 14.31 0 0 0
10/08/2017
14.12
 1,800 14.31 14.36 14.12 0 0 0
09/08/2017
14.31
 6,900 14.95 14.95 14.31 0 0 0
08/08/2017
14.95
 19,600 14.81 14.95 14.46 0 0 0
07/08/2017
14.81
 14,320 14.71 14.85 13.73 0 0 0
04/08/2017
14.71
 1,900 15.20 15.20 14.71 0 0 0
03/08/2017
15.20
 10,400 15.69 15.83 15.20 0 0 0
02/08/2017
15.69
 15,900 14.31 16.18 14.46 0 0 0
01/08/2017
14.31
 4,200 14.22 14.71 13.73 0 0 0
31/07/2017
14.22
 4,300 13.63 14.71 13.68 0 0 0
28/07/2017
13.63
 1,500 13.24 14.07 13.63 0 0 0
27/07/2017
13.24
 1,900 14.71 14.71 13.24 0 0 0
26/07/2017
14.71
 100 13.73 14.71 14.71 0 0 0
25/07/2017
13.73
 500 14.71 14.71 13.73 0 0 0
24/07/2017
14.71
 3,900 14.71 14.71 14.71 0 0 0
21/07/2017
14.71
 600 14.71 14.71 14.71 0 0 0
20/07/2017
14.71
 4,900 14.22 14.71 14.71 0 0 0
19/07/2017
14.22
 930 14.36 14.36 14.22 0 0 0
18/07/2017
14.36
 100 14.36 14.36 14.36 0 0 0
17/07/2017
14.36
 1,000 14.46 14.46 14.27 0 0 0
14/07/2017
14.46
 5,700 14.76 15.15 13.97 0 0 0
13/07/2017
14.76
 2,100 14.95 15.05 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |