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) 		-0.70 -5.51% 2,089,100 -1,800 0
11.80
13.90
11.80
2 tháng
(2026-05-29) 		-2.30 -16.08% 4,027,300 -300 0
11.80
14.30
11.80
3 tháng
(2026-04-29) 		-3.20 -21.05% 6,923,900 -226,500 0
11.80
15.75
11.80
6 tháng
(2026-01-29) 		-4.45 -27.05% 14,974,200 -165,100 0.0
11.80
17.45
11.80
12 tháng
(2025-08-04) 		-18.60 -60.78% 57,715,000 -32,800 3.0
11.80
33
11.80
24 tháng
(2024-08-07) 		-15.65 -56.60% 113,283,200 10,400 8.0
11.80
49.25
11.80
36 tháng
(2023-08-14) 		-17.36 -59.13% 133,579,900 16,000 8.2
11.80
49.25
11.80
60 tháng
(2021-08-23) 		-7.75 -39.25% 175,420,600 34,695 8.9
10.23
49.25
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |