CTCP Địa ốc Sài Gòn (sgr)

13.55
-0.15
(-1.09%)
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
(2026-05-13) 		-1.15 -7.74% 1,897,800 -165,500 0
13.55
14.85
13.55
2 tháng
(2026-04-13) 		-2.10 -13.29% 4,796,800 -222,700 0
13.55
15.80
13.55
3 tháng
(2026-03-16) 		-2.05 -13.02% 7,830,600 -164,400 -0.0
13.55
15.90
13.55
6 tháng
(2025-12-15) 		-3.75 -21.49% 17,436,400 26,100 3.4
13.55
19
13.55
12 tháng
(2025-06-17) 		-17.10 -55.52% 69,467,800 -54,500 7.6
13.55
34.75
13.55
24 tháng
(2024-06-24) 		-17.25 -55.74% 115,248,900 26,500 8.4
13.55
49.25
13.55
36 tháng
(2023-06-28) 		-9.33 -40.52% 132,424,700 17,500 8.1
13.55
49.25
13.55
60 tháng
(2021-07-08) 		-5.25 -27.71% 173,378,300 39,495 8.9
10.23
49.25
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
20
 19,900 19.85 20.20 19.85 200 100 0.0
02/05/2024
19.70
 40,400 20.20 20.40 19.70 300 200 0.0
26/04/2024
20.15
 34,800 19.60 20.35 19.60 300 0 0.0
25/04/2024
20
 11,000 20.45 20.45 19.90 0 300 -0.0
24/04/2024
20.20
 50,800 20.05 20.40 20 3,100 200 0.1
23/04/2024
20.10
 17,300 20.15 20.15 19.90 0 0 0
22/04/2024
20.15
 56,700 20.15 20.65 19.60 100 0 0.0
19/04/2024
20.15
 73,600 19.90 20.35 19.55 500 1,500 -0.0
17/04/2024
19.90
 10,100 19.60 20 19.60 0 1,900 -0.0
16/04/2024
20
 37,100 20 20 19.60 0 400 -0.0
15/04/2024
20
 68,800 20.40 21.10 20 1,400 0 0.0
12/04/2024
20.90
 30,300 21.15 21.25 20.50 0 1,500 -0.0
11/04/2024
20.90
 36,400 20.50 20.95 20.20 2,700 0 0.1
10/04/2024
20.75
 27,400 20 21.45 20 200 600 -0.0
09/04/2024
20.05
 142,900 20.10 20.50 19.85 1,500 3,600 -0.0
08/04/2024
20.50
 110,300 21.30 21.35 20.50 0 0 0
05/04/2024
21.95
 42,400 22.20 22.20 21.55 600 100 0.0
04/04/2024
22.30
 58,600 21.70 22.45 21.30 0 1,600 -0.0
03/04/2024
22.10
 42,600 23.30 23.30 22 0 0 0
02/04/2024
23.30
 109,100 23.50 23.50 22.75 2,500 0 0.1
01/04/2024
22.65
 138,600 21.30 22.65 21.30 4,800 1,300 0.1
29/03/2024
21.20
 31,500 21 21.45 20.55 0 1,300 -0.0
28/03/2024
21
 38,700 21 21 20.60 0 0 0
27/03/2024
20.80
 15,300 20.55 20.85 20.50 0 0 0
26/03/2024
20.90
 14,500 20.20 20.90 20.20 0 0 0
25/03/2024
20.70
 25,200 20.95 21 20.50 0 0 0
22/03/2024
20.85
 80,100 20.80 21.05 20.45 400 500 -0.0
21/03/2024
20.80
 101,200 20.10 21.75 20.10 900 0 0.0
20/03/2024
20.35
 35,200 20.45 20.65 19.10 0 0 0
19/03/2024
20.45
 22,700 20.20 20.50 20.10 0 0 0
18/03/2024
20.50
 216,900 20.60 21.55 19.20 1,300 1,700 -0.0
15/03/2024
20.60
 64,900 19.90 20.70 19.90 0 0 0
14/03/2024
19.85
 39,200 19.80 19.85 19.50 500 0 0.0
13/03/2024
19.80
 71,400 19.80 20.20 19.70 400 0 0.0
12/03/2024
20.05
 58,600 19.80 20.05 19.60 0 0 0
11/03/2024
19.80
 34,100 20.20 20.20 19.60 0 1,100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |