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)
12/07/2017
14.95
 1,200 14.95 15.44 14.95 0 0 0
11/07/2017
14.95
 6,000 15.44 15.44 14.71 0 0 0
10/07/2017
15.44
 1,600 15.69 15.93 15.44 0 0 0
07/07/2017
15.69
 9,000 15.54 16.18 14.95 600 500 0.0
06/07/2017
15.54
 5,308 15.69 15.79 15.54 0 0 0
05/07/2017
15.69
 1,700 16.86 16.86 15.69 0 0 0
04/07/2017
16.86
 1,700 15.25 16.86 15.49 1,400 0 0.0
03/07/2017
15.25
 4,200 14.22 15.30 14.31 1,000 0 0.0
30/06/2017
14.22
 5,830 15.20 15.20 13.97 0 3,500 -0.1
29/06/2017
15.20
 3,510 14.12 15.20 14.36 0 0 0
28/06/2017
14.12
 16,910 16.18 16.18 14.07 800 0 0.0
27/06/2017
16.18
 15,874 16.86 17.21 15.74 0 0 0
26/06/2017
16.86
 9,820 16.72 17.65 16.67 0 0 0
23/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
23/06/2017
16.72
 9,310 17.50 18.63 16.67 0 0 0
22/06/2017
17.50
 12,370 18.29 18.63 17.16 0 0 0
21/06/2017
18.29
 28,295 17.80 18.38 17.65 4,000 0 0.3
20/06/2017
17.80
 19,554 17.18 18.02 17.16 0 0 0
19/06/2017
17.18
 32,859 15.69 17.28 15.69 0 0 0
16/06/2017
15.69
 14,710 14.58 15.69 14.56 0 0 0
15/06/2017
14.58
 720 14.66 14.66 14.58 0 0 0
14/06/2017
14.66
 6,498 14.09 14.71 14.46 0 0 0
13/06/2017
14.09
 1,100 13.51 14.71 13.97 0 0 0
12/06/2017
13.51
 800 14.22 14.22 13.51 0 0 0
09/06/2017
14.22
 0 14.22 14.22 14.22 0 0 0
08/06/2017
14.22
 300 13.97 14.22 14.22 0 0 0
07/06/2017
13.97
 1,000 13.97 14.71 13.97 0 0 0
06/06/2017
13.97
 4,200 13.51 15.32 13.97 400 0 0.0
05/06/2017
13.51
 930 13.97 13.97 13.48 0 0 0
02/06/2017
13.97
 600 13.48 14.31 13.97 0 0 0
01/06/2017
13.48
 2,200 13.48 13.48 13.41 0 0 0
31/05/2017
13.48
 1,100 13.97 14.09 13.24 0 0 0
30/05/2017
13.97
 4,500 14.71 14.71 13.97 0 0 0
29/05/2017
14.71
 1,700 13.97 14.71 14.58 0 0 0
26/05/2017
13.97
 10,900 14.46 14.46 13.97 0 0 0
25/05/2017
14.46
 2,000 14.49 14.49 14.46 0 0 0
24/05/2017
14.49
 1,500 14.71 14.71 14.49 0 0 0
23/05/2017
14.71
 2,900 14.71 14.71 14.71 0 0 0
22/05/2017
14.71
 5,500 14.71 14.71 14.46 0 0 0
19/05/2017
14.71
 1,200 14.61 14.71 14.58 0 0 0
18/05/2017
14.61
 5,950 14.51 14.61 14.58 0 0 0
17/05/2017
14.51
 4,200 14.39 14.51 14.39 0 0 0
16/05/2017
14.39
 9,900 14.39 14.44 14.34 500 0 0.0
15/05/2017
14.39
 3,800 14.46 14.46 14.34 0 0 0
12/05/2017
14.46
 5,200 14.58 14.58 14.34 0 0 0
11/05/2017
14.58
 100 14.68 14.68 14.58 0 0 0
10/05/2017
14.68
 1,800 14.73 14.73 14.58 0 0 0
09/05/2017
14.73
 4,500 14.71 14.95 14.73 0 0 0
08/05/2017
14.71
 4,700 14.95 14.95 14.58 0 0 0
05/05/2017
14.95
 1,000 15.12 15.12 14.95 0 0 0
04/05/2017
15.12
 200 15.12 15.12 15.12 0 0 0
03/05/2017
15.12
 3,800 14.85 15.22 15.12 0 0 0
28/04/2017
14.85
 2,100 15.32 15.32 14.85 0 0 0
27/04/2017
15.32
 500 15.44 15.44 15.32 0 0 0
26/04/2017
15.44
 2,200 15.20 15.44 15.10 0 0 0
25/04/2017
15.20
 900 15.61 15.61 15.17 0 0 0
24/04/2017
15.61
 0 15.61 15.61 15.61 0 0 0
21/04/2017
15.61
 1,150 15.57 15.66 15.61 0 0 0
20/04/2017
15.57
 800 15.69 15.76 15.57 0 0 0
19/04/2017
15.69
 7,800 15.59 15.83 15.69 0 0 0
18/04/2017
15.59
 2,010 15.71 15.74 15.59 0 0 0
17/04/2017
15.71
 2,600 15.69 15.74 15.57 0 0 0
14/04/2017
15.69
 14,200 16.28 16.28 15.20 0 0 0
13/04/2017
16.28
 6,600 16.18 16.55 16.18 0 0 0
12/04/2017
16.18
 11,900 16.59 16.91 16.18 0 0 0
11/04/2017
16.59
 37,806 14.58 16.77 14.95 0 0 0
10/04/2017
14.58
 5,210 15.20 15.20 14.22 0 0 0
07/04/2017
15.20
 3,500 15.30 15.44 15.20 0 0 0
05/04/2017: Cổ tức tiền mặt tỉ lệ: 99.58%
05/04/2017
15.30
 8,600 13.03 15.66 15.20 0 0 0
04/04/2017
13.03
 3,600 13.42 13.42 13.03 0 0 0
03/04/2017
13.42
 3,200 14.45 14.45 13.42 0 0 0
31/03/2017
14.45
 15,640 13.62 14.66 13.62 0 0 0
30/03/2017
13.62
 1,220 13.62 13.62 13.42 0 0 0
29/03/2017
13.62
 7,810 13.38 13.83 13.32 0 0 0
28/03/2017
13.38
 5,100 13.21 13.42 13.11 0 0 0
27/03/2017
13.21
 2,510 13.21 13.32 13.11 0 0 0
24/03/2017
13.21
 1,000 13.42 13.62 13.21 0 0 0
23/03/2017
13.42
 2,000 13.71 13.71 13.42 0 0 0
22/03/2017
13.71
 4,410 14.14 14.14 13.71 0 0 0
21/03/2017
14.14
 5,700 13.42 14.24 13.42 0 0 0
20/03/2017
13.42
 9,700 13.62 13.62 12.90 0 0 0
17/03/2017
13.62
 6,600 14.14 14.24 12.90 0 0 0
16/03/2017
14.14
 5,000 14.06 14.64 14.14 0 0 0
15/03/2017
14.06
 8,200 14.14 14.86 14.04 0 0 0
14/03/2017
14.14
 1,200 13.62 14.14 14.04 0 0 0
13/03/2017
13.62
 11,400 14.24 14.55 13.62 0 0 0
10/03/2017
14.24
 6,400 13.83 14.76 13.87 0 0 0
09/03/2017
13.83
 27,000 12.63 14.51 12.61 0 0 0
08/03/2017
12.63
 421 12.57 12.70 12.59 0 0 0
07/03/2017
12.57
 6,300 12.55 12.82 12.57 0 0 0
06/03/2017
12.55
 6,600 12.41 12.96 12.41 0 0 0
03/03/2017
12.41
 3,510 12.41 12.41 12.28 0 0 0
02/03/2017
12.41
 1,100 12.39 12.43 12.41 0 0 0
01/03/2017
12.39
 508 12.59 12.59 12.39 0 0 0
28/02/2017
12.59
 3,729 12.80 13.03 12.59 0 0 0
27/02/2017
12.80
 6,562 12.49 12.80 12.39 0 0 0
24/02/2017
12.49
 2,000 13.52 13.52 12.47 0 0 0
23/02/2017
13.52
 3,400 13.27 14.24 13.21 0 0 0
22/02/2017
13.27
 8,200 13.42 14.45 13.13 0 0 0
21/02/2017
13.42
 8,900 12.37 13.42 12.59 0 0 0
20/02/2017
12.37
 12,700 12.01 12.59 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |