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)
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
24/06/2024
30.95
 474,900 31.45 32.15 30.45 19,000 3,800 0.5
21/06/2024
30.95
 209,500 30.60 30.95 29.70 3,600 500 0.1
20/06/2024
29.90
 186,800 30.50 32 29.80 0 3,100 -0.1
19/06/2024
30.50
 121,200 31.50 32 30.10 0 0 0
18/06/2024
30.95
 211,200 30.80 31.90 30.35 3,800 2,500 0.0
17/06/2024
30.80
 441,800 31 31 30.10 3,100 1,800 0.0
14/06/2024
29
 617,300 31.85 33.25 29 0 0 0
13/06/2024
31.10
 525,100 29.95 31.10 29.90 2,000 3,000 -0.0
12/06/2024
29.10
 493,200 28.55 29.50 28.15 1,800 100 0.0
11/06/2024
28.20
 81,600 29 29 27.60 0 700 -0.0
10/06/2024
28.20
 343,600 26.40 28.20 26.40 2,300 800 0.0
07/06/2024
26.40
 357,300 28.45 28.45 26.25 300 0 0.0
06/06/2024
28.20
 200,400 29 29.05 27.20 0 3,400 -0.1
05/06/2024
27.15
 577,300 25.80 27.15 25.40 1,000 500 0.0
04/06/2024
25.40
 195,000 26.50 26.50 25.25 0 1,000 -0.0
03/06/2024
26.10
 201,600 25.20 26.80 25.20 3,400 2,800 0.0
31/05/2024
25.20
 503,700 24.75 26.20 24.70 0 2,500 -0.1
30/05/2024
24.50
 272,100 23.75 24.75 23.75 100 100 0
29/05/2024
23.75
 233,500 22.35 23.75 22.20 3,700 1,600 0.0
28/05/2024
22.20
 22,200 21.55 22.20 21.55 0 2,100 -0.0
27/05/2024
22.30
 38,600 21.60 22.50 21.30 100 0 0.0
24/05/2024
21.50
 61,800 22.95 22.95 21.25 1,300 1,700 -0.0
23/05/2024
22.50
 65,700 22.20 22.90 22.20 0 0 0
22/05/2024
22
 88,400 21.70 22.50 20.90 0 700 -0.0
21/05/2024
21.30
 41,200 21.20 21.40 20.80 0 0 0
20/05/2024
21.20
 42,900 21.50 21.50 21.20 500 400 0.0
17/05/2024
21.50
 39,300 21.50 21.60 20.80 500 0 0.0
16/05/2024
21.45
 30,000 21.15 21.80 21.10 0 0 0
15/05/2024
21.10
 13,000 21.20 21.35 21 0 0 0
14/05/2024
21.20
 45,800 20.95 21.50 20.95 1,600 0 0.0
13/05/2024
20.95
 13,500 20.90 20.95 20.40 1,200 0 0.0
10/05/2024
20.95
 29,900 21.10 21.10 20.60 0 1,800 -0.0
09/05/2024
21
 26,300 21 21.50 20.60 600 100 0.0
08/05/2024
20.90
 28,500 20.55 21.85 20 600 0 0.0
07/05/2024
20.55
 9,900 20.20 20.55 20.20 800 0 0.0
06/05/2024
20.55
 16,700 20.05 20.80 20.05 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |