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
(2025-11-05) 		-0.90 -4.19% 3,601,300 -253,500 -5.1
19.55
21.50
19.55
2 tháng
(2025-10-06) 		-0.20 -0.96% 14,943,900 -37,000 -1.1
19.55
22.50
19.55
3 tháng
(2025-09-08) 		-8.40 -28.97% 27,393,400 -85,000 -2.3
19.55
29
19.55
6 tháng
(2025-06-09) 		-7.40 -26.43% 55,243,700 3,000 6.6
19.55
34.75
19.55
12 tháng
(2024-12-10) 		-17.60 -46.07% 74,023,200 -33,000 5.1
19.55
42
19.55
24 tháng
(2023-12-18) 		1.23 6.35% 106,058,200 25,800 5.5
19.10
49.25
19.55
36 tháng
(2022-12-21) 		7.94 62.73% 119,902,500 26,495 5.2
11.90
49.25
19.55
60 tháng
(2020-12-31) 		2.63 14.62% 163,607,380 31,295 5.9
10.23
49.25
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
22.65
 28,100 23.22 23.32 22.65 0 0 0
11/07/2023
23.22
 39,800 23.56 23.80 23.22 0 0 0
10/07/2023
23.56
 82,800 22.80 23.89 22.80 3,800 200 0.1
07/07/2023
22.80
 32,600 22.70 22.80 22.46 0 0 0
06/07/2023
22.70
 23,100 22.51 22.94 22.37 0 0 0
05/07/2023
22.51
 36,300 22.84 23.03 22.46 0 6,800 -0.2
04/07/2023
22.84
 22,700 22.18 22.84 22.27 0 7,600 -0.2
03/07/2023
22.18
 15,300 22.32 22.46 21.99 0 2,500 -0.1
30/06/2023
22.32
 46,500 22.46 22.84 22.32 0 0 0
29/06/2023
22.46
 13,200 23.03 23.03 22.46 0 0 0
28/06/2023
23.03
 36,800 22.27 23.18 22.27 0 0 0
27/06/2023
22.27
 24,300 22.46 22.80 22.22 0 0 0
26/06/2023
22.46
 36,800 22.56 23.13 22.18 100 0 0.0
23/06/2023
22.56
 24,300 22.51 22.94 21.89 0 0 0
22/06/2023
22.51
 40,000 22.75 22.75 22.08 0 0 0
21/06/2023
22.75
 20,600 21.89 23.03 21.84 0 0 0
20/06/2023
21.89
 57,200 21.03 21.89 21.13 0 0 0
19/06/2023
21.03
 111,500 22.61 22.61 21.03 100 0 0.0
16/06/2023
22.61
 65,800 23.03 23.18 22.61 0 0 0
15/06/2023
23.03
 18,500 22.89 23.13 22.61 0 0 0
14/06/2023
22.89
 28,000 22.89 23.41 22.65 0 0 0
13/06/2023
22.89
 87,000 22.99 23.41 22.84 0 0 0
12/06/2023
22.99
 44,000 23.32 23.32 22.65 0 0 0
09/06/2023
23.32
 33,700 22.84 23.32 22.46 0 0 0
08/06/2023
22.84
 90,900 24.13 24.70 22.84 0 0 0
07/06/2023
24.13
 99,000 23.08 24.27 22.94 0 0 0
06/06/2023
23.08
 57,900 22.42 23.41 22.27 0 0 0
05/06/2023
22.42
 186,700 23.94 23.94 22.37 2,800 200 0.1
02/06/2023
23.94
 182,600 25.70 25.75 23.94 300 0 0.0
01/06/2023
25.70
 137,000 25.22 25.70 24.08 14,800 0 0.4
31/05/2023
25.22
 304,400 25.94 25.94 24.13 0 0 0
30/05/2023
25.94
 164,200 25.22 26.51 25.32 200 1,000 -0.0
29/05/2023
25.22
 180,700 23.60 25.22 24.08 0 500 -0.0
26/05/2023
23.60
 186,900 22.08 23.60 23.51 0 0 0
25/05/2023
22.08
 320,500 20.65 22.08 20.32 0 0 0
24/05/2023
20.65
 49,900 20.51 20.94 20.46 0 0 0
23/05/2023
20.51
 339,600 19.80 21.18 20.51 1,500 0 0.0
22/05/2023
19.80
 50,600 18.51 19.80 19.80 0 0 0
19/05/2023
18.51
 162,900 17.32 18.51 17.75 0 0 0
18/05/2023
17.32
 100,700 17.04 17.32 16.94 0 0 0
17/05/2023
17.04
 47,600 16.66 17.23 16.80 0 0 0
16/05/2023
16.66
 32,200 16.85 16.85 16.56 0 0 0
15/05/2023
16.85
 77,600 16.47 17.51 16.47 0 0 0
12/05/2023
16.47
 68,700 16.28 16.66 16.23 0 0 0
11/05/2023
16.28
 51,400 16.28 16.42 15.99 0 0 0
10/05/2023
16.28
 40,600 16.18 16.47 15.80 0 0 0
09/05/2023
16.18
 13,100 16.37 16.66 15.90 0 0 0
08/05/2023
16.37
 59,100 15.85 16.37 15.85 0 0 0
05/05/2023
15.85
 63,300 15.42 16.37 15.47 0 0 0
04/05/2023
15.42
 36,500 16.09 16.18 15.32 0 0 0
28/04/2023
16.09
 46,000 16.18 16.66 15.70 0 0 0
27/04/2023
16.18
 75,500 15.28 16.32 15.56 0 0 0
26/04/2023
15.28
 44,200 15.61 15.61 15.23 0 0 -0.0
25/04/2023
15.61
 51,700 15.61 15.61 15.32 0 0 -0.0
24/04/2023
15.61
 61,400 15.61 15.85 15.51 0 0 -0.0
21/04/2023
15.61
 80,100 15.51 16.28 15.51 0 0 -0.0
20/04/2023
15.51
 11,300 15.61 15.61 15.47 0 0 0
19/04/2023
15.61
 57,500 15.56 15.90 15.47 0 0 -0.0
18/04/2023
15.56
 13,900 15.90 15.90 15.47 0 0 -0.0
17/04/2023
15.90
 44,300 15.70 15.90 15.23 0 1,300 -0.0
14/04/2023
15.70
 58,000 16.37 16.42 15.70 0 0 0.0
13/04/2023
16.37
 47,400 16.75 16.75 16.37 0 0 0.0
12/04/2023
16.75
 26,100 16.75 16.85 16.51 0 0 0.0
11/04/2023
16.75
 53,600 16.37 16.75 16.18 0 0 0.0
10/04/2023
16.37
 123,000 15.90 17.23 16.37 0 0 0.0
07/04/2023
15.90
 59,000 15.85 16.09 15.32 0 0 0.0
06/04/2023
15.85
 54,900 16.37 16.42 15.70 0 0 0.0
05/04/2023
16.37
 75,600 16.75 16.94 15.99 0 0 0.0
04/04/2023
16.75
 100,000 16.37 17.13 16.37 1,300 0 0.0
03/04/2023
16.37
 124,800 15.32 16.37 15.32 0 0 -0.0
31/03/2023
15.32
 29,800 14.94 15.42 14.99 0 0 -0.0
30/03/2023
14.94
 33,300 15.23 15.23 14.94 0 100 -0.0
29/03/2023
15.23
 15,300 15.23 15.23 14.94 0 0 0
28/03/2023
15.23
 37,200 15.32 15.51 15.13 0 0 0
27/03/2023
15.32
 22,700 14.99 15.56 15.04 0 0 0
24/03/2023
14.99
 43,600 14.85 15.51 14.85 0 0 0
23/03/2023
14.85
 41,300 15.42 15.51 14.75 0 0 0
22/03/2023
15.42
 82,500 15.42 15.94 14.90 100 0 0.0
21/03/2023
15.42
 61,000 15.42 15.99 14.85 0 0 -0.0
20/03/2023
15.42
 96,800 15.37 16.23 15.37 0 0 -0.0
17/03/2023
15.37
 122,800 14.37 15.37 15.32 0 0 -0.0
16/03/2023
14.37
 80,300 13.47 14.37 14.18 0 0 -0.0
15/03/2023
13.47
 67,400 12.61 13.47 12.75 0 0 -0.0
14/03/2023
12.61
 54,400 12.61 12.85 12.37 0 0 -0.0
13/03/2023
12.61
 6,700 12.56 12.61 12.42 0 0 -0.0
10/03/2023
12.56
 5,500 12.47 12.56 12.37 0 0 -0.0
09/03/2023
12.47
 6,200 12.56 12.61 12.37 0 0 -0.0
08/03/2023
12.56
 2,500 12.47 12.56 12.37 0 0 -0.0
07/03/2023
12.47
 4,600 12.56 12.56 12.37 0 5 -0.0
06/03/2023
12.56
 22,400 12.42 12.75 12.42 0 0 -0.0
03/03/2023
12.42
 700 12.61 12.61 12.42 0 0 -0.0
02/03/2023
12.61
 400 12.37 12.66 12.42 0 0 -0.0
01/03/2023
12.37
 16,700 12.33 12.37 12.18 0 0 -0.0
28/02/2023
12.33
 28,500 12.37 12.47 12.33 0 0 -0.0
27/02/2023
12.37
 30,200 12.66 12.66 12.33 0 0 -0.0
24/02/2023
12.66
 6,200 12.66 12.94 12.56 0 0 -0.0
23/02/2023
12.66
 18,400 12.56 12.75 12.37 0 0 -0.0
22/02/2023
12.56
 27,700 12.94 13.13 12.56 0 0 -0.0
21/02/2023
12.94
 14,900 13.23 13.33 12.94 0 0 -0.0
20/02/2023
13.23
 7,400 12.85 13.23 12.94 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |