CTCP Địa ốc Sài Gòn (sgr)

9.99
-0.01
(-0.10%)
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
(2026-08-12) 		-0.42 -4% 994,000 -16,100 0
9.90
10.42
9.99
2 tháng
(2026-07-13) 		-0.79 -7.34% 2,640,700 1,200 0
9.75
10.79
9.99
3 tháng
(2026-06-15) 		-1.08 -9.77% 4,892,900 1,200 0
9.75
11.58
9.99
6 tháng
(2026-03-16) 		-3.12 -23.81% 12,981,600 -166,600 -0.0
9.75
13.25
9.99
12 tháng
(2025-09-16) 		-13.21 -56.91% 47,288,800 -144,300 -0.9
9.75
23.21
9.99
24 tháng
(2024-09-23) 		-25.42 -71.76% 104,845,500 -326,600 -4.3
9.75
36.79
9.99
36 tháng
(2023-09-27) 		-5.39 -35.01% 132,555,100 30,400 8.5
9.75
41.04
9.99
60 tháng
(2021-10-07) 		-7.42 -42.61% 175,138,700 37,295 8.9
8.53
41.04
9.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
24.42
 164,800 24.21 24.75 24.13 3,000 11,000 -0.2
26/06/2025
24.33
 286,600 25 25.29 24.33 19,900 9,300 0.3
25/06/2025
25.17
 518,300 25.08 25.17 24.42 17,500 29,900 -0.4
24/06/2025
24.88
 148,400 25.42 25.42 24.71 0 54,600 -1.6
23/06/2025
25.13
 241,000 24.50 25.50 24.50 41,600 12,400 0.9
20/06/2025
25.21
 284,500 25.38 25.54 25.13 45,000 24,600 0.6
19/06/2025
25.33
 289,100 25.17 25.63 25.08 69,700 4,000 2.0
18/06/2025
25.25
 268,200 25.67 26 25.21 44,900 3,500 1.3
17/06/2025
25.67
 195,700 25.04 26.58 25.04 8,800 15,500 -0.2
16/06/2025
25
 3,693,000 23.92 25 23.88 47,800 2,600 1.3
13/06/2025
23.38
 184,900 23.75 23.75 22.92 0 50,000 -1.4
12/06/2025
23.88
 311,400 23.75 23.96 23.67 27,700 0 0.8
11/06/2025
23.67
 79,300 23.63 23.88 23.58 1,000 0 0.0
10/06/2025
23.58
 300,200 23.21 24.13 22.50 37,600 0 1.1
09/06/2025
23.33
 66,000 23.08 23.67 23.08 7,600 2,500 0.1
06/06/2025
23
 395,500 24.17 24.17 23 0 10,900 -0.3
05/06/2025
23.79
 205,800 24.88 24.88 23.79 500 0 0.0
04/06/2025
24.67
 203,400 25.33 25.33 24.67 500 0 0.0
03/06/2025
25.29
 216,700 25.21 25.54 25.08 20,300 0 0.6
02/06/2025
25.17
 106,700 25 25.75 25 0 0 0
30/05/2025
25
 158,800 26.17 26.17 24.92 0 0 0
29/05/2025
26.33
 132,100 26.13 26.33 25.75 0 0 0
28/05/2025
26.04
 1,458,100 25.83 26.63 24.67 0 0 0
27/05/2025
24.92
 108,500 23.75 24.92 23.67 0 0 0
26/05/2025
23.71
 60,600 23.33 23.83 23.21 0 0 0
23/05/2025
23.42
 22,500 23.75 23.75 23.33 0 0 0
22/05/2025
23.50
 95,300 24.33 24.33 23.50 0 0 0
21/05/2025
24.21
 484,900 23.71 24.21 23.67 0 0 0
20/05/2025
24
 318,100 23.79 24.04 23.33 0 0 0
19/05/2025
23.67
 126,700 23.08 24.17 23.08 0 0 0
16/05/2025
23.67
 142,700 24.67 24.67 23.67 0 0 0
15/05/2025
24.38
 237,200 24.58 24.63 23.92 0 0 0
14/05/2025
24.54
 202,700 24.42 25.25 24.42 0 0 0
13/05/2025
24.54
 289,500 25.46 25.46 24.25 0 0 0
12/05/2025
24.75
 874,100 24.17 25 24.17 0 0 0
09/05/2025
23.58
 203,300 23.88 23.88 23.08 0 0 0
08/05/2025
22.50
 311,100 22.38 22.50 21.25 0 0 0
07/05/2025
20.88
 98,200 21.08 21.13 20.75 0 0 0
06/05/2025
20.88
 180,000 21.46 21.46 20.88 0 0 0
05/05/2025
21.42
 109,500 21.92 22.50 21.29 0 0 0
29/04/2025
21.25
 178,100 21.08 21.25 20.67 0 0 0
28/04/2025
21.17
 34,200 21.67 21.79 21.08 0 0 0
25/04/2025
21.71
 29,100 21.50 22.04 21.17 0 0 0
24/04/2025
21.50
 87,800 21.92 22.25 21.13 0 0 0
23/04/2025
21.50
 135,300 20.17 21.50 20.17 0 0 0
22/04/2025
20.13
 156,500 20.71 20.79 19.33 0 0 0
21/04/2025
20.75
 91,600 21.50 21.67 20.75 0 0 0
18/04/2025
20.92
 170,200 21.79 21.92 20.92 0 0 0
17/04/2025
21.58
 180,000 21.92 21.92 21.17 0 0 0
16/04/2025
21.67
 159,500 21.42 22.29 21.42 0 0 0
15/04/2025
21.42
 537,700 21.75 22.75 21.42 0 0 0
14/04/2025
23
 415,800 24.54 24.83 23 0 0 0
11/04/2025
24.71
 355,400 25.33 25.33 22.08 0 0 0
10/04/2025
23.71
 1,881,700 20.63 23.71 20.63 0 0 0
09/04/2025
22.17
 22,200 22.17 22.17 22.17 0 0 0
08/04/2025
23.83
 389,300 23.83 24.08 23.83 0 0 0
04/04/2025
25.63
 31,900 25.63 25.63 25.63 0 0 0
03/04/2025
27.54
 74,900 27.54 31.25 27.54 0 0 0
02/04/2025
29.58
 63,000 29.75 30.25 29.58 0 0 0
01/04/2025
29.75
 62,700 30.29 30.83 29.75 0 0 0
31/03/2025
30.25
 99,700 32.38 32.38 30.25 0 0 0
28/03/2025
31.42
 70,800 32 32 30.92 0 0 0
27/03/2025
31.42
 51,700 32.25 32.25 31.29 0 0 0
26/03/2025
32.33
 38,600 31.50 32.33 31.50 0 0 0
25/03/2025
32.08
 62,200 30.33 32.13 30.33 0 0 0
24/03/2025
30.83
 61,700 31.92 32.29 29.75 0 0 0
21/03/2025
31.96
 103,600 32.88 32.88 31.96 0 0 0
20/03/2025
32.50
 230,900 34.13 34.13 32.08 0 0 0
19/03/2025
31.92
 30,500 31.67 31.92 30.83 0 0 0
18/03/2025
31.46
 16,300 31.67 31.92 30.92 0 200 -0.0
17/03/2025
31.25
 32,300 32.13 32.13 31.25 0 0 0
14/03/2025
32
 90,400 31.75 32.42 31.25 0 0 0
13/03/2025
31.67
 128,900 32.08 32.08 31.33 0 0 0
12/03/2025
32.08
 16,400 31.71 32.38 31.33 0 0 0
11/03/2025
31.71
 25,600 31.29 31.88 31.29 0 0 0
10/03/2025
31.79
 27,100 31.75 32 31.58 0 0 0
07/03/2025
32
 37,500 32.08 32.46 31.46 0 0 0
06/03/2025
31.83
 16,600 32.50 32.50 31.25 0 0 0
05/03/2025
32.17
 57,300 32.92 33 32 0 0 0
04/03/2025
32.96
 62,900 33.67 33.67 32.33 0 0 0
03/03/2025
33.33
 58,800 33.33 34.17 32.50 0 0 0
28/02/2025
32.67
 90,000 33.67 34.29 32.67 0 0 0
27/02/2025
33.58
 107,000 33.33 33.67 32.50 0 0 0
26/02/2025
33.25
 167,300 32.08 34 32.08 0 0 0
25/02/2025
32.08
 46,700 32.50 32.50 31.67 0 0 0
24/02/2025
32.08
 116,100 32 32.71 31.25 0 0 0
21/02/2025
31.38
 59,900 31.75 32.08 31.33 0 0 0
20/02/2025
31.67
 209,400 31.67 32.71 31.54 0 0 0
19/02/2025
32
 45,100 32.50 32.50 31.58 0 0 0
18/02/2025
32.33
 136,500 31.67 33.25 31.17 0 0 0
17/02/2025
31.21
 112,700 29.17 31.21 29.08 0 0 0
14/02/2025
29.17
 41,400 29 29.17 28.75 0 0 0
13/02/2025
29.17
 34,300 29.17 29.17 28.79 0 0 0
12/02/2025
29.17
 39,600 29.17 29.25 28.79 0 0 0
11/02/2025
29.17
 62,900 29.04 29.29 28.75 0 0 0
10/02/2025
29.17
 56,900 29.58 29.58 28.75 0 0 0
07/02/2025
29.42
 155,800 29.42 29.92 29.13 0 0 0
06/02/2025
29.50
 84,900 30.42 30.42 29.04 0 0 0
05/02/2025
30.13
 18,200 29.58 30.33 29.58 0 0 0
04/02/2025
29.50
 31,800 30.42 30.42 29.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |