CTCP Địa ốc Sài Gòn (sgr)

15.50
0.05
(0.32%)
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
(2026-02-11) 		-1.20 -7.21% 2,252,500 3,800 0.0
15.25
17.45
15.50
2 tháng
(2026-01-12) 		-1.90 -10.95% 5,175,300 -1,500 -0.1
15.25
17.55
15.50
3 tháng
(2025-12-15) 		-2 -11.46% 9,506,000 187,800 3.3
15.25
19
15.50
6 tháng
(2025-09-15) 		-12.60 -44.92% 35,293,000 109,600 1.5
15.25
28.05
15.50
12 tháng
(2025-03-18) 		-22.30 -59.07% 78,737,100 184,000 9.9
15.25
39
15.50
24 tháng
(2024-03-25) 		-5.25 -25.36% 114,988,700 194,000 8.5
15.25
49.25
15.50
36 tháng
(2023-03-29) 		0.22 1.45% 129,477,300 197,200 8.6
14.94
49.25
15.50
60 tháng
(2021-04-08) 		-13.64 -46.90% 169,678,300 198,595 8.8
10.23
49.25
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
12.01
 4,900 12.90 12.90 12.01 0 0 0
16/02/2017
12.90
 4,700 13.21 13.21 12.43 0 0 0
15/02/2017
13.21
 10,207 14.06 14.43 12.39 0 0 0
14/02/2017
14.06
 11,261 13.48 15.07 13.48 0 0 0
13/02/2017
13.48
 18,429 11.75 13.48 12.51 0 0 0
10/02/2017
11.75
 11,707 10.55 11.75 11.66 0 0 0
09/02/2017
10.55
 13,406 9.70 10.55 9.70 0 0 0
08/02/2017
9.70
 10,134 8.63 9.85 8.61 0 0 0
07/02/2017
8.63
 23,202 7.51 8.63 8.48 0 0 0
06/02/2017
7.51
 2,100 6.54 7.51 7.51 0 0 0
03/02/2017
6.54
 534 5.70 6.54 6.54 0 0 0
02/02/2017
5.70
 13,800 4.95 5.70 5.70 0 0 0
25/01/2017
4.95
 1,800 4.75 4.95 4.95 0 0 0
24/01/2017
4.75
 100 5.24 5.24 4.75 0 0 0
23/01/2017
5.24
 100 4.56 5.24 5.24 0 0 0
20/01/2017
4.56
 600 4.75 4.75 4.56 0 0 0
19/01/2017
4.75
 400 4.95 4.95 4.75 0 0 0
18/01/2017
4.95
 1,800 4.85 4.95 4.95 0 0 0
17/01/2017
4.85
 700 4.95 4.95 4.85 0 0 0
16/01/2017
4.95
 100 4.77 4.95 4.95 0 0 0
13/01/2017
4.77
 200 4.95 4.95 4.77 0 0 0
12/01/2017
4.95
 0 4.95 4.95 4.95 0 0 0
11/01/2017
4.95
 300 4.64 4.95 4.95 0 0 0
10/01/2017
4.64
 400 5.16 5.16 4.64 0 0 0
09/01/2017
5.16
 600 4.75 5.16 4.54 0 0 0
06/01/2017
4.75
 0 4.75 4.75 4.75 0 0 0
05/01/2017
4.75
 200 4.79 4.79 4.75 0 0 0
04/01/2017
4.79
 300 4.17 4.79 4.79 0 0 0
03/01/2017
4.17
 0 4.17 4.17 4.17 0 0 0
30/12/2016
4.17
 0 4.17 4.17 4.17 0 0 0
29/12/2016
4.17
 0 4.17 4.17 4.17 0 0 0
28/12/2016
4.17
 400 4.54 4.54 4.17 0 0 0
27/12/2016
4.54
 2,300 4.89 4.89 4.54 0 0 0
26/12/2016
4.89
 1,100 4.34 4.89 3.74 0 0 0
23/12/2016
4.34
 600 4.54 4.54 4.25 0 0 0
22/12/2016
4.54
 300 4.34 4.54 4.54 0 0 0
21/12/2016
4.34
 800 4.23 4.34 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |