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
(2025-11-04) 		-1.45 -6.86% 3,480,200 -262,500 -5.2
19.70
21.50
20.60
2 tháng
(2025-10-06) 		-1.10 -5.29% 14,584,200 -55,600 -1.5
19.70
22.50
20.60
3 tháng
(2025-09-05) 		-10.70 -35.20% 27,469,300 -113,600 -3.0
19.70
30.40
20.60
6 tháng
(2025-06-09) 		-8.30 -29.64% 54,884,000 -15,600 6.2
19.70
34.75
20.60
12 tháng
(2024-12-09) 		-18.30 -48.16% 73,707,000 -51,600 4.8
19.70
42
20.60
24 tháng
(2023-12-15) 		0.38 1.96% 105,707,000 7,200 5.1
19.10
49.25
20.60
36 tháng
(2022-12-20) 		7.04 55.62% 119,566,500 7,895 4.8
11.90
49.25
20.60
60 tháng
(2020-12-30) 		1.73 9.61% 163,252,760 12,695 5.5
10.23
49.25
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
38.40
 45,100 39 39 37.90 0 0 0
18/02/2025
38.80
 136,500 38 39.90 37.40 0 0 0
17/02/2025
37.45
 112,700 35 37.45 34.90 0 0 0
14/02/2025
35
 41,400 34.80 35 34.50 0 0 0
13/02/2025
35
 34,300 35 35 34.55 0 0 0
12/02/2025
35
 39,600 35 35.10 34.55 0 0 0
11/02/2025
35
 62,900 34.85 35.15 34.50 0 0 0
10/02/2025
35
 56,900 35.50 35.50 34.50 0 0 0
07/02/2025
35.30
 155,800 35.30 35.90 34.95 0 0 0
06/02/2025
35.40
 84,900 36.50 36.50 34.85 0 0 0
05/02/2025
36.15
 18,200 35.50 36.40 35.50 0 0 0
04/02/2025
35.40
 31,800 36.50 36.50 35.30 0 0 0
03/02/2025
35.85
 14,300 37.10 38.35 35.85 0 0 0
24/01/2025
35.85
 75,600 35.25 37.30 35.25 0 0 0
23/01/2025
35.70
 42,600 35.95 35.95 35.60 0 0 0
22/01/2025
35
 32,800 35.20 35.90 35 0 0 0
21/01/2025
35.70
 65,500 35.05 35.85 35 0 0 0
20/01/2025
35.50
 75,800 35.50 36 35.20 0 0 0
17/01/2025
35.50
 26,900 35.60 36.20 35.45 0 0 0
16/01/2025
36.20
 17,600 36.40 36.40 35.50 0 0 0
15/01/2025
36.20
 212,600 36.20 36.30 35.45 0 0 0
14/01/2025
36
 142,800 36.80 36.80 35.35 0 0 0
13/01/2025
36.50
 19,700 36.70 36.70 35.20 0 0 0
10/01/2025
36.20
 100,400 35.95 37 35.10 0 0 0
09/01/2025
35.95
 44,400 35.80 36.15 35 0 0 0
08/01/2025
36
 41,800 37 37 35.60 0 0 0
07/01/2025
36
 52,600 36.90 36.90 35.10 0 0 0
06/01/2025
36.80
 66,300 36.85 36.85 35 0 300 -0.0
03/01/2025
36.85
 227,300 37.10 37.10 36.70 0 5,600 -0.2
02/01/2025
37.15
 83,000 37.05 37.30 37 0 1,000 -0.0
31/12/2024
37.50
 248,600 37.90 37.90 36.90 0 4,100 -0.2
30/12/2024
37.50
 29,400 38.40 38.40 37.10 0 2,900 -0.1
27/12/2024
38.40
 216,900 38.45 39 38.20 0 2,200 -0.1
26/12/2024
38.40
 207,700 37.55 38.65 37.30 0 1,000 -0.0
25/12/2024
37.50
 180,100 37.20 37.50 36.95 0 3,200 -0.1
24/12/2024
37.20
 136,300 37.25 37.50 36.90 0 3,400 -0.1
23/12/2024
37.80
 60,500 38 38 37.20 0 3,600 -0.1
20/12/2024
37.90
 245,200 37.50 38.10 37 0 2,800 -0.1
19/12/2024
37.50
 134,600 38.30 38.40 37 0 6,300 -0.2
18/12/2024
39
 266,600 40 40 39 0 1,800 -0.1
17/12/2024
40.40
 51,000 40 40.60 39.90 0 0 0
16/12/2024
40.50
 215,500 40 41 39.70 0 200 -0.0
13/12/2024
40
 120,100 42.10 42.10 40 0 800 -0.0
12/12/2024
42
 320,300 43.20 43.60 40.85 0 5,100 -0.2
11/12/2024
40.85
 238,900 39.30 40.85 38.20 0 1,700 -0.1
10/12/2024
38.20
 30,600 38 38.40 37.80 0 200 -0.0
09/12/2024
38
 43,500 39 39 38 0 0 0
06/12/2024
39
 106,900 38.90 39 38.10 0 0 0
05/12/2024
38.90
 140,100 38.45 38.90 38 0 100 -0.0
04/12/2024
38.40
 182,500 37.50 38.60 37.20 0 200 -0.0
03/12/2024
37.20
 99,300 37.20 37.20 37.10 0 1,000 -0.0
02/12/2024
37.20
 114,500 39.35 39.35 37 0 2,300 -0.1
29/11/2024
38.20
 37,100 37.70 38.45 37.60 0 200 -0.0
28/11/2024
37.70
 67,500 37.65 37.70 37.30 0 0 0
27/11/2024
37.30
 39,300 37.50 39 37.30 0 100 -0.0
26/11/2024
37.40
 188,800 36.90 37.50 36.90 0 100 -0.0
25/11/2024
37.25
 72,500 37.45 37.45 36.85 0 300 -0.0
22/11/2024
37.40
 148,600 37.35 38 36.90 0 3,800 -0.1
21/11/2024
37.35
 108,900 38.40 38.40 37.30 0 4,400 -0.2
20/11/2024
38
 93,500 38.95 38.95 37.50 0 1,600 -0.1
19/11/2024
38.95
 41,900 39.90 39.90 37.30 0 5,900 -0.2
18/11/2024
39.60
 56,600 39.70 40.15 37.30 0 10,200 -0.4
15/11/2024
39.70
 77,200 40 40.45 39.35 0 14,400 -0.6
14/11/2024
39.60
 133,000 38.35 40.50 38.30 0 10,200 -0.4
13/11/2024
38.30
 234,900 38.20 38.50 37.55 0 2,100 -0.1
12/11/2024
38.30
 110,900 38 39 37.55 0 5,800 -0.2
11/11/2024
38
 118,000 38.50 38.55 37.20 0 3,600 -0.1
08/11/2024
38.50
 73,500 39.55 39.55 38.25 0 9,200 -0.4
07/11/2024
39.40
 112,700 39.60 40 39.10 0 2,700 -0.1
06/11/2024
39
 55,100 38.20 39 38.20 0 0 0
05/11/2024
38.80
 255,300 38.60 38.80 37.35 0 6,700 -0.3
04/11/2024
38.60
 261,700 40.10 40.10 38.60 0 8,400 -0.3
01/11/2024
38.95
 81,400 39.10 40 37.95 0 11,000 -0.4
31/10/2024
40
 70,200 39.70 40.35 39.50 0 4,000 -0.2
30/10/2024
39.70
 184,700 41.70 41.70 39.50 0 19,100 -0.8
29/10/2024
41.55
 74,800 42.50 42.50 40.80 0 6,700 -0.3
28/10/2024
41.55
 68,800 41 41.65 40.90 1,100 800 0.0
25/10/2024
40.90
 61,200 42 42.45 40.60 0 14,100 -0.6
24/10/2024
41.55
 138,400 43.30 43.50 41.50 100 20,000 -0.8
23/10/2024
43.30
 112,800 41.85 43.50 41.85 10,700 4,000 0.3
22/10/2024
41.80
 84,200 40.10 41.95 40.10 25,500 700 1.0
21/10/2024
40.80
 62,200 41.20 41.20 40.70 4,300 2,600 0.1
18/10/2024
41.20
 103,200 42.60 42.60 41.20 18,300 3,000 0.6
17/10/2024
41.50
 94,700 38.80 41.90 38.80 24,500 2,900 0.9
16/10/2024
40.20
 82,200 41.70 41.90 40 5,800 5,400 0.0
15/10/2024
41.70
 55,500 42.30 42.45 40.80 600 11,200 -0.4
14/10/2024
42.30
 83,200 43 43.20 41.40 0 20,500 -0.9
11/10/2024
42.80
 81,800 42 43.65 41.40 14,600 1,900 0.5
10/10/2024
41.50
 57,200 41.25 41.75 41.10 7,800 2,100 0.2
09/10/2024
41.10
 141,300 40.75 42.65 40.45 5,300 22,700 -0.7
08/10/2024
40.70
 123,100 39 41 39 4,200 26,500 -0.9
07/10/2024
39.15
 103,800 39.30 39.50 38 7,800 13,200 -0.2
04/10/2024
39.15
 180,400 40.15 41 37.30 13,400 11,400 0.1
03/10/2024
40.10
 307,000 41.95 42.20 40.10 1,200 23,000 -0.9
02/10/2024
42
 203,800 44.75 44.75 41.95 0 45,900 -2.0
01/10/2024
43.80
 276,900 40.85 43.80 40.85 55,900 10,000 1.9
30/09/2024
41
 121,800 42.55 43.20 40.50 6,900 15,000 -0.3
27/09/2024
42.55
 188,700 43.10 43.85 42.55 200 34,400 -1.5
26/09/2024
43.50
 139,500 44.80 44.80 43 0 46,500 -2.0
25/09/2024
44
 55,900 45.20 45.20 43.10 700 28,300 -1.2

Chính sách bảo mật | Điều khoản sử dụng |