CTCP Địa ốc Sài Gòn (sgr)

13.55
-0.15
(-1.09%)
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
(2026-05-13) 		-1.15 -7.74% 1,897,800 -165,500 0
13.55
14.85
13.55
2 tháng
(2026-04-13) 		-2.10 -13.29% 4,796,800 -222,700 0
13.55
15.80
13.55
3 tháng
(2026-03-16) 		-2.05 -13.02% 7,830,600 -164,400 -0.0
13.55
15.90
13.55
6 tháng
(2025-12-15) 		-3.75 -21.49% 17,436,400 26,100 3.4
13.55
19
13.55
12 tháng
(2025-06-17) 		-17.10 -55.52% 69,467,800 -54,500 7.6
13.55
34.75
13.55
24 tháng
(2024-06-24) 		-17.25 -55.74% 115,248,900 26,500 8.4
13.55
49.25
13.55
36 tháng
(2023-06-28) 		-9.33 -40.52% 132,424,700 17,500 8.1
13.55
49.25
13.55
60 tháng
(2021-07-08) 		-5.25 -27.71% 173,378,300 39,495 8.9
10.23
49.25
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
31.95
 443,600 33 33 30.90 2,900 13,400 -0.3
19/08/2025
33
 1,292,900 31.70 33 31.50 184,600 11,500 5.6
18/08/2025
30.85
 215,600 30.90 31.40 30.60 18,100 53,000 -1.1
15/08/2025
30.85
 339,300 31.75 31.90 30.60 7,600 61,000 -1.7
14/08/2025
31.85
 239,400 32.70 32.70 31.75 3,800 19,000 -0.5
13/08/2025
32.20
 466,300 32.80 32.95 31.60 8,500 4,600 0.1
12/08/2025
32.50
 655,500 31.90 33.20 31.90 113,000 2,800 3.6
11/08/2025
32.20
 483,900 30.80 32.80 30.80 23,700 48,300 -0.8
08/08/2025
30.70
 196,900 30.90 30.90 30.45 4,600 9,100 -0.1
07/08/2025
30.80
 128,700 31.40 31.40 30.50 900 12,000 -0.3
06/08/2025
30.70
 65,300 30.25 30.85 30.25 16,700 5,200 0.4
05/08/2025
30.20
 326,800 31.20 31.20 29 27,400 32,700 -0.2
04/08/2025
30.60
 208,300 30.20 31.10 30.20 17,100 900 0.5
01/08/2025
30.20
 134,300 31.10 31.15 30.15 1,000 24,000 -0.7
31/07/2025
31.10
 282,500 31.60 31.60 30.35 17,600 21,100 -0.1
30/07/2025
31.60
 277,800 32.05 33 30.60 18,500 14,400 0.1
29/07/2025
32.35
 698,000 35 35 32.35 38,000 123,500 -2.9
28/07/2025
34.75
 504,800 34.40 35.70 33.35 20,600 88,800 -2.3
25/07/2025
33.45
 522,900 34.50 34.50 32.65 4,000 65,800 -2.1
24/07/2025
32.55
 650,000 30.55 32.55 30.35 133,200 21,700 3.4
23/07/2025
30.45
 420,400 30.20 30.60 30.10 88,800 1,300 2.7
22/07/2025
30.15
 238,200 30.05 30.65 29.95 30,600 6,700 0.7
21/07/2025
30.20
 151,400 30.20 30.50 30.10 7,400 600 0.2
18/07/2025
30.20
 304,500 30.40 31.45 30 18,400 28,400 -0.3
17/07/2025
30.30
 493,400 29.95 30.90 29.85 39,100 29,300 0.3
16/07/2025
29.85
 193,100 30.20 30.20 29.80 0 33,500 -1.0
15/07/2025
30.20
 206,100 30.60 31.50 30.10 0 27,800 -0.8
14/07/2025
30.55
 230,700 30.10 30.95 29.70 19,400 35,400 -0.5
11/07/2025
30.20
 351,000 30.80 30.80 30.20 0 102,200 0
10/07/2025
30.90
 358,900 31.10 32 30.85 3,500 75,700 0
09/07/2025
31.25
 444,300 31.45 31.55 30.90 17,400 34,200 0
08/07/2025
31.20
 790,200 30.75 31.55 30.75 142,700 2,000 4.4
07/07/2025
30.80
 796,400 30.40 31 30.05 113,700 1,000 3.4
04/07/2025
30.20
 444,800 29.75 30.60 29.75 68,600 1,800 2.0
03/07/2025
29.75
 1,696,900 30.10 30.10 29.10 0 90,600 -2.7
02/07/2025
29.60
 156,600 30.10 30.10 29.50 3,300 14,100 -0.3
01/07/2025
30.10
 2,198,700 29.80 30.65 29.75 3,000 78,600 -2.3
30/06/2025
30.10
 170,500 29.70 30.70 29.70 31,300 9,700 0.6
27/06/2025
29.30
 164,800 29.05 29.70 28.95 3,000 11,000 -0.2
26/06/2025
29.20
 286,600 30 30.35 29.20 19,900 9,300 0.3
25/06/2025
30.20
 518,300 30.10 30.20 29.30 17,500 29,900 -0.4
24/06/2025
29.85
 148,400 30.50 30.50 29.65 0 54,600 -1.6
23/06/2025
30.15
 241,000 29.40 30.60 29.40 41,600 12,400 0.9
20/06/2025
30.25
 284,500 30.45 30.65 30.15 45,000 24,600 0.6
19/06/2025
30.40
 289,100 30.20 30.75 30.10 69,700 4,000 2.0
18/06/2025
30.30
 268,200 30.80 31.20 30.25 44,900 3,500 1.3
17/06/2025
30.80
 195,700 30.05 31.90 30.05 8,800 15,500 -0.2
16/06/2025
30
 3,693,000 28.70 30 28.65 47,800 2,600 1.3
13/06/2025
28.05
 184,900 28.50 28.50 27.50 0 50,000 -1.4
12/06/2025
28.65
 311,400 28.50 28.75 28.40 27,700 0 0.8
11/06/2025
28.40
 79,300 28.35 28.65 28.30 1,000 0 0.0
10/06/2025
28.30
 300,200 27.85 28.95 27 37,600 0 1.1
09/06/2025
28
 66,000 27.70 28.40 27.70 7,600 2,500 0.1
06/06/2025
27.60
 395,500 29 29 27.60 0 10,900 -0.3
05/06/2025
28.55
 205,800 29.85 29.85 28.55 500 0 0.0
04/06/2025
29.60
 203,400 30.40 30.40 29.60 500 0 0.0
03/06/2025
30.35
 216,700 30.25 30.65 30.10 20,300 0 0.6
02/06/2025
30.20
 106,700 30 30.90 30 0 0 0
30/05/2025
30
 158,800 31.40 31.40 29.90 0 0 0
29/05/2025
31.60
 132,100 31.35 31.60 30.90 0 0 0
28/05/2025
31.25
 1,458,100 31 31.95 29.60 0 0 0
27/05/2025
29.90
 108,500 28.50 29.90 28.40 0 0 0
26/05/2025
28.45
 60,600 28 28.60 27.85 0 0 0
23/05/2025
28.10
 22,500 28.50 28.50 28 0 0 0
22/05/2025
28.20
 95,300 29.20 29.20 28.20 0 0 0
21/05/2025
29.05
 484,900 28.45 29.05 28.40 0 0 0
20/05/2025
28.80
 318,100 28.55 28.85 28 0 0 0
19/05/2025
28.40
 126,700 27.70 29 27.70 0 0 0
16/05/2025
28.40
 142,700 29.60 29.60 28.40 0 0 0
15/05/2025
29.25
 237,200 29.50 29.55 28.70 0 0 0
14/05/2025
29.45
 202,700 29.30 30.30 29.30 0 0 0
13/05/2025
29.45
 289,500 30.55 30.55 29.10 0 0 0
12/05/2025
29.70
 874,100 29 30 29 0 0 0
09/05/2025
28.30
 203,300 28.65 28.65 27.70 0 0 0
08/05/2025
27
 311,100 26.85 27 25.50 0 0 0
07/05/2025
25.05
 98,200 25.30 25.35 24.90 0 0 0
06/05/2025
25.05
 180,000 25.75 25.75 25.05 0 0 0
05/05/2025
25.70
 109,500 26.30 27 25.55 0 0 0
29/04/2025
25.50
 178,100 25.30 25.50 24.80 0 0 0
28/04/2025
25.40
 34,200 26 26.15 25.30 0 0 0
25/04/2025
26.05
 29,100 25.80 26.45 25.40 0 0 0
24/04/2025
25.80
 87,800 26.30 26.70 25.35 0 0 0
23/04/2025
25.80
 135,300 24.20 25.80 24.20 0 0 0
22/04/2025
24.15
 156,500 24.85 24.95 23.20 0 0 0
21/04/2025
24.90
 91,600 25.80 26 24.90 0 0 0
18/04/2025
25.10
 170,200 26.15 26.30 25.10 0 0 0
17/04/2025
25.90
 180,000 26.30 26.30 25.40 0 0 0
16/04/2025
26
 159,500 25.70 26.75 25.70 0 0 0
15/04/2025
25.70
 537,700 26.10 27.30 25.70 0 0 0
14/04/2025
27.60
 415,800 29.45 29.80 27.60 0 0 0
11/04/2025
29.65
 355,400 30.40 30.40 26.50 0 0 0
10/04/2025
28.45
 1,881,700 24.75 28.45 24.75 0 0 0
09/04/2025
26.60
 22,200 26.60 26.60 26.60 0 0 0
08/04/2025
28.60
 389,300 28.60 28.90 28.60 0 0 0
04/04/2025
30.75
 31,900 30.75 30.75 30.75 0 0 0
03/04/2025
33.05
 74,900 33.05 37.50 33.05 0 0 0
02/04/2025
35.50
 63,000 35.70 36.30 35.50 0 0 0
01/04/2025
35.70
 62,700 36.35 37 35.70 0 0 0
31/03/2025
36.30
 99,700 38.85 38.85 36.30 0 0 0
28/03/2025
37.70
 70,800 38.40 38.40 37.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |