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)
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
12/10/2023
20.08
 27,500 19.61 20.27 19.61 0 0 0
11/10/2023
19.61
 17,200 18.85 19.65 18.85 4,600 0 0.1
10/10/2023
18.85
 38,700 18.47 19.42 18.37 9,100 0 0.2
09/10/2023
18.47
 16,600 18.37 18.56 17.70 0 0 0
06/10/2023
18.37
 18,600 17.80 18.42 17.61 4,800 0 0.1
05/10/2023
17.80
 12,100 18.08 18.61 17.70 0 0 0
04/10/2023
18.08
 87,500 17.47 18.47 16.85 22,600 0 0.4
03/10/2023
17.47
 114,400 18.70 18.70 17.42 100 0 0.0
02/10/2023
18.70
 20,400 18.37 18.94 18.32 400 0 0.0
29/09/2023
18.37
 89,400 17.99 18.75 18.08 0 0 0
28/09/2023
17.99
 42,600 18.47 18.80 17.70 0 0 0
27/09/2023
18.47
 244,000 18.27 18.47 17.04 100 0 0.0
26/09/2023
18.27
 313,100 19.61 19.61 18.27 300 0 0.0
25/09/2023
19.61
 81,400 21.08 21.08 19.61 0 0 0
22/09/2023
21.08
 214,000 22.65 22.65 21.08 200 100 0.0
21/09/2023
22.65
 16,800 22.70 22.94 22.27 0 0 0
20/09/2023
22.70
 125,400 22.46 23.18 22.37 0 0 0
19/09/2023
22.46
 42,300 22.46 22.84 21.99 0 0 0
18/09/2023
22.46
 41,900 23.13 23.60 22.46 0 0 0
15/09/2023
23.13
 65,200 23.13 24.18 22.89 800 0 0.0
14/09/2023
23.13
 78,600 24.27 24.70 23.13 100 0 0.0
13/09/2023
24.27
 331,800 25.13 25.60 24.18 100 0 0.0
12/09/2023
25.13
 105,900 25.03 25.13 24.03 100 0 0.0
11/09/2023
25.03
 228,300 26.89 26.89 25.03 0 0 0
08/09/2023
26.89
 52,700 26.98 27.03 26.37 0 0 0
07/09/2023
26.98
 74,700 26.32 27.03 26.32 0 0 0
06/09/2023
26.32
 64,900 25.94 26.32 25.51 0 0 0
05/09/2023
25.94
 117,200 25.70 26.27 25.41 0 20,500 -0.5
31/08/2023
25.70
 30,300 25.70 25.98 24.94 0 0 0
30/08/2023
25.70
 47,800 25.51 25.94 25.22 0 0 0
29/08/2023
25.51
 87,800 26.56 26.56 25.51 0 0 0
28/08/2023
26.56
 69,500 27.03 27.03 25.70 0 0 0
25/08/2023
27.03
 27,300 27.13 27.32 26.46 0 0 0
24/08/2023
27.13
 78,400 25.94 27.13 26.08 0 0 0
23/08/2023
25.94
 5,200 26.41 26.84 25.32 0 0 0
22/08/2023
26.41
 37,200 25.51 26.46 25.03 7,200 0 0.2
21/08/2023
25.51
 116,800 25.60 25.60 24.60 0 0 0
18/08/2023
25.60
 90,100 27.51 27.60 25.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |