CTCP Địa ốc Sài Gòn (sgr)

11.70
-0.10
(-0.85%)
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) 		-0.90 -7.09% 2,141,900 -3,100 0
11.70
13.90
11.70
2 tháng
(2026-06-01) 		-2.45 -17.19% 4,019,200 -1,600 0
11.70
14.25
11.70
3 tháng
(2026-05-04) 		-3.95 -25.08% 6,907,600 -227,000 0
11.70
15.75
11.70
6 tháng
(2026-01-30) 		-4.95 -29.55% 14,959,800 -166,200 0.0
11.70
17.45
11.70
12 tháng
(2025-08-04) 		-18.80 -61.44% 57,767,800 -34,100 3.0
11.70
33
11.70
24 tháng
(2024-08-08) 		-15.05 -56.05% 113,163,700 500 7.8
11.70
49.25
11.70
36 tháng
(2023-08-14) 		-17.56 -59.81% 133,632,700 14,700 8.2
11.70
49.25
11.70
60 tháng
(2021-08-24) 		-7.42 -38.60% 175,437,000 33,395 8.9
10.23
49.25
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |