CTCP Địa ốc Sài Gòn (sgr)

16.85
0.25
(1.51%)
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
(2025-12-29) 		-2.10 -11.23% 3,930,800 136,400 2.5
16.60
19
16.85
2 tháng
(2025-11-28) 		-3.60 -17.82% 7,988,500 96,200 1.6
16.40
20.60
16.85
3 tháng
(2025-10-29) 		-5.25 -24.03% 11,922,300 -190,700 -4.2
16.40
21.85
16.85
6 tháng
(2025-07-31) 		-14.50 -46.62% 42,955,800 88,400 1.9
16.40
33
16.85
12 tháng
(2025-02-03) 		-19.25 -53.70% 77,036,300 165,200 9.6
16.40
40.30
16.85
24 tháng
(2024-02-07) 		-3.90 -19.02% 112,288,000 177,100 8.2
16.40
49.25
16.85
36 tháng
(2023-02-13) 		4.70 39.52% 126,575,400 178,495 8.2
11.90
49.25
16.85
60 tháng
(2021-02-22) 		-5.47 -24.77% 169,019,100 183,095 8.6
10.23
49.25
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
44.15
 366,600 43 44.90 42.50 9,900 24,000 -0.6
23/09/2024
42.50
 133,300 42.15 44.85 42.15 12,600 7,700 0.2
20/09/2024
43.85
 569,500 47.50 47.50 42.50 47,600 50,700 -0.2
19/09/2024
44.40
 284,900 47.90 49.45 44.40 43,200 5,100 1.8
18/09/2024
47
 325,600 46.95 47.90 46.35 15,600 20,100 -0.2
17/09/2024
45.85
 279,300 47.75 49.45 45.85 18,000 45,200 -1.3
16/09/2024
49.25
 380,500 47 49.40 46.75 31,700 9,400 1.1
13/09/2024
46.65
 439,900 46.65 46.65 44 81,400 2,600 3.6
12/09/2024
43.60
 226,400 48.50 48.50 43.60 12,400 43,100 -1.5
11/09/2024
46.85
 206,800 43.90 46.90 43.90 18,200 42,400 -1.1
10/09/2024
43.90
 500,900 42.50 44 41.50 39,900 17,200 1.0
09/09/2024
41.80
 367,600 39.55 41.80 39.05 0 0 0
06/09/2024
39.55
 244,100 37.05 39.55 37.05 13,100 41,300 -1.1
05/09/2024
37
 815,600 36.40 37.90 36.40 52,200 11,700 1.5
04/09/2024
39.10
 39,600 39.10 39.10 39.10 0 0 0
30/08/2024
42
 304,800 42.50 42.50 41.15 6,600 47,100 -1.7
29/08/2024
40.30
 620,200 37.75 40.30 37.75 59,200 37,900 0.9
28/08/2024
37.70
 353,700 36.90 38.30 36.20 36,700 1,600 1.3
27/08/2024
36.75
 239,600 37 37.50 36.60 36,700 0 1.4
26/08/2024
37.25
 266,300 38.40 38.40 36.05 34,100 25,600 0.3
23/08/2024
37.20
 543,900 34.10 37.50 34.10 58,400 18,300 1.5
22/08/2024
35.30
 1,055,500 33.50 35.35 33.30 91,400 13,200 2.7
21/08/2024
33.05
 449,300 31.90 33.05 31.20 50,000 19,500 1.0
20/08/2024
30.90
 238,400 29.75 30.90 29.70 20,700 0 0.6
19/08/2024
28.90
 93,500 28.90 30 28.70 12,000 5,200 0.2
16/08/2024
28.90
 285,200 28.20 29.15 27.65 24,500 19,200 0.2
15/08/2024
27.25
 271,800 25.60 27.25 25.60 0 3,300 -0.1
14/08/2024
25.50
 106,600 26.85 26.85 25.50 400 1,800 -0.0
13/08/2024
26.25
 165,800 27.05 27.10 26.10 16,200 5,300 0.3
12/08/2024
27
 208,000 27.70 28.55 26.90 3,500 5,300 -0.0
09/08/2024
28.10
 62,400 27.80 28.50 27 4,600 600 0.1
08/08/2024
26.85
 110,500 28 28.20 26.80 1,300 5,900 -0.1
07/08/2024
27.65
 172,300 27.10 28.20 27.10 14,000 5,400 0.2
06/08/2024
26.65
 86,900 26.40 26.75 25.85 400 3,300 -0.1
05/08/2024
26.50
 147,200 27.20 27.20 25.35 200 11,800 -0.3
02/08/2024
27.25
 94,600 26 27.25 25.65 7,700 3,600 0.1
01/08/2024
26.80
 129,000 27.80 27.80 26.25 300 7,200 -0.2
31/07/2024
27.80
 125,400 27.90 28.50 27 10,400 16,500 -0.2
30/07/2024
26.80
 117,000 28.05 28.05 26.75 2,300 13,400 -0.3
29/07/2024
27.80
 80,500 26.70 28.85 26.70 2,300 13,400 -0.3
26/07/2024
28.20
 69,400 28.70 28.70 27.45 3,300 6,800 -0.1
25/07/2024
28.10
 51,300 28 28.10 27.10 3,900 1,400 0.1
24/07/2024
28.10
 290,200 27.50 28.70 26.15 41,100 3,100 1.0
23/07/2024
27.70
 80,100 28.85 29.40 27.70 1,400 3,600 -0.1
22/07/2024
28.95
 183,200 29.05 29.65 28.30 2,700 4,000 -0.0
19/07/2024
29.05
 54,600 29.90 29.90 28 1,400 3,400 -0.1
18/07/2024
29.10
 259,700 29.10 29.10 26.90 2,500 22,700 -0.6
17/07/2024
28.90
 179,300 30.75 30.85 28.60 700 4,400 -0.1
16/07/2024
30.65
 152,600 30.70 32 30.65 7,500 2,600 0.2
15/07/2024
30.70
 104,100 31.10 31.10 30.70 3,900 0 0.1
12/07/2024
31.10
 417,600 29.15 31.15 29.15 14,500 0 0.4
11/07/2024
29.15
 139,500 29.10 30 29.10 5,600 4,300 0.0
10/07/2024
29.10
 88,300 29.05 29.70 28.80 5,400 600 0.1
09/07/2024
29.10
 145,800 28.20 30 28.20 5,300 2,800 0.1
08/07/2024
28.50
 291,100 29.85 29.95 28.50 1,100 0 0.0
05/07/2024
29.85
 284,300 29.30 30.70 29 18,700 0 0.6
04/07/2024
29.15
 258,600 28.80 29.40 28.80 5,000 0 0.1
03/07/2024
29.15
 133,800 29.30 29.50 28.60 0 0 0
02/07/2024
29.20
 73,000 29.50 29.50 29.20 0 0 0
01/07/2024
29.30
 115,400 30.50 30.50 29.30 0 14,400 -0.4
28/06/2024
29.15
 190,000 30 30.30 29.10 0 4,400 -0.1
27/06/2024
29.50
 165,700 30.10 30.40 29.30 0 200 -0.0
26/06/2024
30.35
 208,800 29.70 31 29.70 0 3,600 -0.1
25/06/2024
30.55
 134,000 30.55 31 30.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |