CTCP Địa ốc Sài Gòn (sgr)

15.50
0.05
(0.32%)
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
(2026-02-11) 		-1.20 -7.21% 2,252,500 3,800 0.0
15.25
17.45
15.50
2 tháng
(2026-01-12) 		-1.90 -10.95% 5,175,300 -1,500 -0.1
15.25
17.55
15.50
3 tháng
(2025-12-15) 		-2 -11.46% 9,506,000 187,800 3.3
15.25
19
15.50
6 tháng
(2025-09-15) 		-12.60 -44.92% 35,293,000 109,600 1.5
15.25
28.05
15.50
12 tháng
(2025-03-18) 		-22.30 -59.07% 78,737,100 184,000 9.9
15.25
39
15.50
24 tháng
(2024-03-25) 		-5.25 -25.36% 114,988,700 194,000 8.5
15.25
49.25
15.50
36 tháng
(2023-03-29) 		0.22 1.45% 129,477,300 197,200 8.6
14.94
49.25
15.50
60 tháng
(2021-04-08) 		-13.64 -46.90% 169,678,300 198,595 8.8
10.23
49.25
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
19.90
 64,000 20.20 20.20 19.90 0 0 0
07/03/2024
20.20
 62,300 20.20 20.50 20.15 0 0 0
06/03/2024
20.80
 4,200 20.80 20.85 20.65 0 0 0
05/03/2024
20.90
 6,300 21.20 21.20 20.60 0 0 0
04/03/2024
20.90
 47,600 20.40 21.15 20.40 1,000 0 0.0
01/03/2024
20.30
 18,300 20.30 20.40 20.30 0 0 0
29/02/2024
20.40
 20,300 20.10 20.45 19.90 0 0 0
28/02/2024
20.10
 17,200 20.45 20.45 20.10 0 0 0
27/02/2024
20.40
 10,600 20.40 20.40 20.20 0 0 0
26/02/2024
20.40
 26,600 20.45 20.45 20 0 0 0
23/02/2024
20.15
 58,400 20.50 20.90 20.10 0 500 -0.0
22/02/2024
20.50
 39,300 20.15 20.50 20.15 300 0 0.0
21/02/2024
20.15
 25,000 20.25 20.30 20.15 0 0 0
20/02/2024
20.25
 26,800 20.15 20.25 20.15 800 0 0.0
19/02/2024
20.15
 6,100 20.40 20.40 20 300 0 0.0
16/02/2024
20.40
 10,900 20.10 20.45 20.10 0 0 0
15/02/2024
20.10
 8,200 20.50 20.60 20.10 0 100 -0.0
07/02/2024
20.50
 8,300 20.40 20.50 20.10 0 100 -0.0
06/02/2024
20.45
 33,400 20.20 20.50 20 0 300 -0.0
05/02/2024
20.10
 18,100 20.75 20.75 20.10 0 0 0
02/02/2024
21
 12,500 21 21.80 21 0 900 -0.0
01/02/2024
21
 43,800 20.20 21.80 20 0 200 -0.0
31/01/2024
20.50
 13,200 20.40 20.50 20.15 0 100 -0.0
30/01/2024
20.50
 23,200 20.50 20.70 20.10 0 0 0
29/01/2024
20.50
 34,700 20 20.95 20 0 0 0
26/01/2024
20
 43,600 19.40 20 19.40 2,200 0 0.0
25/01/2024
19.40
 6,000 19.20 19.40 19.20 0 0 0
24/01/2024
19.10
 11,700 19.20 19.25 19.10 0 0 0
23/01/2024
19.20
 16,200 19.50 19.60 19.20 0 0 0
22/01/2024
19.15
 15,600 19.45 19.45 19.15 0 0 0
19/01/2024
19.20
 15,100 19.40 19.45 19.20 0 0 0
18/01/2024
19.20
 14,400 19.60 19.60 19.20 0 0 0
17/01/2024
19.20
 18,500 19.60 19.60 19.15 0 0 0
16/01/2024
19.30
 13,100 19.30 19.50 19.15 0 0 0
15/01/2024
19.20
 15,500 19.70 19.80 19.20 0 0 0
12/01/2024
19.60
 19,900 19.45 19.60 19.35 0 0 0
11/01/2024
19.60
 7,900 19.50 19.70 19.40 0 0 0
10/01/2024
19.50
 33,300 19.35 19.70 19.35 0 0 0
09/01/2024
19.55
 29,000 19.55 19.75 19.55 0 0 0
08/01/2024
19.50
 23,900 19.70 19.80 19.50 0 0 0
05/01/2024
19.70
 17,400 19.80 19.80 19.45 0 0 0
04/01/2024
19.50
 43,900 19.50 19.55 19.40 0 0 0
03/01/2024
19.50
 14,700 19.35 19.50 19.35 0 0 0
02/01/2024
19.45
 11,700 19.45 19.55 19.45 0 0 0
29/12/2023
19.55
 9,700 19.50 19.55 19.40 0 0 0
28/12/2023
19.50
 27,500 19.45 19.50 19.45 0 0 0
27/12/2023
19.45
 36,400 19.80 19.80 19.40 0 0 0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2023
19.80
 41,200 19.75 20.50 19.70 0 0 0
25/12/2023
19.75
 50,800 19.70 19.99 19.51 0 0 0
22/12/2023
19.70
 17,600 19.80 19.89 19.42 0 0 0
21/12/2023
19.80
 18,800 19.32 19.80 19.32 0 0 0
20/12/2023
19.32
 17,700 19.42 19.46 19.32 0 0 0
19/12/2023
19.42
 8,800 19.37 19.42 19.23 0 0 0
18/12/2023
19.37
 34,500 19.32 19.80 19.08 0 0 0
15/12/2023
19.32
 8,500 19.13 19.46 19.08 0 0 0
14/12/2023
19.13
 29,700 19.27 19.42 19.13 0 0 0
13/12/2023
19.27
 28,200 19.65 19.85 19.23 0 0 0
12/12/2023
19.65
 27,100 19.32 19.80 19.04 0 0 0
11/12/2023
19.32
 28,900 19.46 19.46 18.85 0 0 0
08/12/2023
19.46
 16,200 19.46 19.75 19.32 0 0 0
07/12/2023
19.46
 38,800 19.85 20.18 19.42 0 400 -0.0
06/12/2023
19.85
 14,600 19.85 20.42 19.61 0 100 -0.0
05/12/2023
19.85
 51,500 19.56 20.27 19.18 0 0 0
04/12/2023
19.56
 92,700 19.32 19.80 19.04 0 0 0
01/12/2023
19.32
 11,800 19.23 19.37 19.04 0 0 0
30/11/2023
19.23
 30,400 19.46 19.46 19.04 0 0 0
29/11/2023
19.46
 38,400 19.27 19.46 19.13 0 0 0
28/11/2023
19.27
 15,000 19.46 19.46 18.85 0 0 0
27/11/2023
19.46
 10,200 19.51 19.70 19.27 0 0 0
24/11/2023
19.51
 24,800 19.85 19.89 18.89 0 0 0
23/11/2023
19.85
 116,900 19.42 20.65 19.51 0 900 -0.0
22/11/2023
19.42
 37,600 19.37 19.56 19.08 0 0 0
21/11/2023
19.37
 37,900 19.27 19.51 19.27 0 0 0
20/11/2023
19.27
 51,400 19.32 19.32 18.66 0 0 0
17/11/2023
19.32
 47,600 19.37 19.75 19.04 0 0 0
16/11/2023
19.37
 47,600 19.37 19.37 18.75 0 0 0
15/11/2023
19.37
 66,100 19.23 19.75 18.89 0 0 0
14/11/2023
19.23
 11,500 19.27 19.27 19.04 0 0 0
13/11/2023
19.27
 17,600 19.13 19.61 19.04 100 0 0.0
10/11/2023
19.13
 63,700 19.04 19.85 19.04 200 500 -0.0
09/11/2023
19.04
 101,000 18.61 19.51 18.66 0 31,400 -0.6
08/11/2023
18.61
 18,100 17.94 18.80 17.99 0 4,000 -0.1
07/11/2023
17.94
 11,000 18.47 18.47 17.94 0 2,200 -0.0
06/11/2023
18.47
 17,500 18.08 18.47 17.66 0 0 0
03/11/2023
18.08
 21,400 18.08 18.18 17.75 0 0 0
02/11/2023
18.08
 37,600 17.28 18.42 17.37 0 4,900 -0.1
01/11/2023
17.28
 11,800 17.18 17.80 16.28 0 1,200 -0.0
31/10/2023
17.18
 58,400 17.99 18.08 17.13 0 0 0
30/10/2023
17.99
 18,800 17.94 17.99 17.61 0 0 0
27/10/2023
17.94
 37,000 16.80 17.94 16.89 0 0 0
26/10/2023
16.80
 73,500 17.70 17.70 16.80 0 0 0
25/10/2023
17.70
 27,300 17.99 18.04 17.70 0 0 0
24/10/2023
17.99
 28,600 17.70 18.08 17.51 0 0 0
23/10/2023
17.70
 31,800 18.32 18.89 17.70 0 0 0
20/10/2023
18.32
 78,600 17.13 18.32 16.28 0 0 0
19/10/2023
17.13
 71,800 17.89 18.04 16.66 0 0 0
18/10/2023
17.89
 47,100 18.85 18.85 17.70 2,600 0 0.0
17/10/2023
18.85
 17,300 19.70 19.70 18.85 0 0 0
16/10/2023
19.70
 40,700 20.37 20.37 19.61 0 0 0
13/10/2023
20.37
 44,000 20.08 20.37 19.08 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |