CTCP Địa ốc Sài Gòn (sgr)

16.80
-0.05
(-0.30%)
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
(2025-12-29) 		-2.10 -11.23% 3,930,800 136,400 2.5
16.60
19
16.85
2 tháng
(2025-11-28) 		-3.60 -17.82% 7,988,500 96,200 1.6
16.40
20.60
16.85
3 tháng
(2025-10-29) 		-5.25 -24.03% 11,922,300 -190,700 -4.2
16.40
21.85
16.85
6 tháng
(2025-07-31) 		-14.50 -46.62% 42,955,800 88,400 1.9
16.40
33
16.85
12 tháng
(2025-02-03) 		-19.25 -53.70% 77,036,300 165,200 9.6
16.40
40.30
16.85
24 tháng
(2024-02-07) 		-3.90 -19.02% 112,288,000 177,100 8.2
16.40
49.25
16.85
36 tháng
(2023-02-13) 		4.70 39.52% 126,575,400 178,495 8.2
11.90
49.25
16.85
60 tháng
(2021-02-22) 		-5.47 -24.77% 169,019,100 183,095 8.6
10.23
49.25
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
27.51
 45,200 27.89 28.08 26.89 0 0 0
16/08/2023
27.89
 53,000 28.36 28.36 27.13 0 0 0
15/08/2023
28.36
 45,400 29.36 29.89 28.17 0 0 0
14/08/2023
29.36
 127,400 28.94 30.08 28.08 0 0 0
11/08/2023
28.94
 137,500 27.46 28.94 26.17 0 0 0
10/08/2023
27.46
 56,800 27.70 28.03 26.84 0 1,100 -0.0
09/08/2023
27.70
 72,500 27.46 28.55 27.60 0 1,900 -0.1
08/08/2023
27.46
 167,400 25.70 27.46 25.70 0 0 0
07/08/2023
25.70
 80,800 25.70 25.89 25.13 0 0 0
04/08/2023
25.70
 137,100 24.27 25.70 24.27 11,900 0 0.3
03/08/2023
24.27
 24,800 24.27 24.41 23.99 0 0 0
02/08/2023
24.27
 37,200 23.89 24.41 23.65 0 0 0
01/08/2023
23.89
 85,200 24.27 24.27 23.89 4,400 0 0.1
31/07/2023
24.27
 93,700 24.27 24.37 23.94 500 0 0.0
28/07/2023
24.27
 87,900 24.84 24.94 24.27 0 0 0
27/07/2023
24.84
 53,100 25.22 25.60 24.51 0 0 0
26/07/2023
25.22
 124,500 24.94 25.89 24.75 0 0 0
25/07/2023
24.94
 104,900 24.51 25.22 24.75 0 0 0
24/07/2023
24.51
 35,300 24.94 24.99 24.37 0 0 0
21/07/2023
24.94
 113,700 24.27 24.94 24.27 0 0 0
20/07/2023
24.27
 25,800 23.84 24.27 23.80 0 0 0
19/07/2023
23.84
 34,500 24.75 25.22 23.80 0 0 0
18/07/2023
24.75
 143,800 24.18 24.75 23.70 0 0 0
17/07/2023
24.18
 68,600 23.89 24.94 24.08 0 0 0
14/07/2023
23.89
 44,900 24.18 24.84 23.70 0 3,800 -0.1
13/07/2023
24.18
 97,800 22.65 24.18 23.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |