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)
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
17/02/2023
12.85
 8,000 13.23 13.23 12.85 0 0 -0.0
16/02/2023
13.23
 13,900 12.85 13.28 12.80 0 0 -0.0
15/02/2023
12.85
 34,700 12.28 12.85 12.28 0 0 -0.0
14/02/2023
12.28
 7,700 11.90 12.37 11.90 0 0 -0.0
13/02/2023
11.90
 10,200 12.47 12.47 11.80 0 0 -0.0
10/02/2023
12.47
 8,700 12.47 12.66 12.37 0 0 -0.0
09/02/2023
12.47
 9,300 12.85 12.85 11.99 0 0 -0.0
08/02/2023
12.85
 36,400 12.85 13.04 12.18 0 0 -0.0
07/02/2023
12.85
 5,600 12.94 13.42 12.85 0 0 -0.0
06/02/2023
12.94
 21,600 12.90 13.23 12.47 0 0 -0.0
03/02/2023
12.90
 2,700 12.99 13.09 12.66 0 0 -0.0
02/02/2023
12.99
 16,000 13.23 13.23 12.37 0 0 -0.0
01/02/2023
13.23
 33,800 13.13 13.37 12.90 0 0 -0.0
31/01/2023
13.13
 20,100 13.13 13.33 12.71 0 0 -0.0
30/01/2023
13.13
 34,000 13.42 13.52 13.09 0 0 -0.0
27/01/2023
13.42
 2,600 13.04 13.52 13.04 0 0 -0.0
19/01/2023
13.04
 8,300 12.94 13.13 12.61 0 0 -0.0
18/01/2023
12.94
 8,900 12.47 13.28 12.56 0 0 -0.0
17/01/2023
12.47
 7,800 12.37 12.52 12.23 0 0 -0.0
16/01/2023
12.37
 1,300 12.09 12.61 12.37 0 0 -0.0
13/01/2023
12.09
 24,700 12.37 12.75 12.09 0 0 -0.0
12/01/2023
12.37
 15,200 12.85 12.90 12.37 0 0 -0.0
11/01/2023
12.85
 6,500 12.71 12.85 12.56 0 0 -0.0
10/01/2023
12.71
 700 12.66 12.71 12.66 0 0 -0.0
09/01/2023
12.66
 7,900 12.75 12.75 12.66 0 0 -0.0
06/01/2023
12.75
 13,600 12.71 12.85 12.66 0 0 -0.0
05/01/2023
12.71
 7,000 12.85 12.85 12.66 0 0 -0.0
04/01/2023
12.85
 8,000 12.66 12.85 12.66 0 0 -0.0
03/01/2023
12.66
 17,700 12.66 12.80 12.28 0 0 -0.0
30/12/2022
12.66
 4,000 12.75 12.75 12.28 0 0 -0.0
29/12/2022
12.75
 600 12.75 13.04 12.47 0 0 -0.0
28/12/2022
12.75
 10,600 12.37 12.75 12.23 0 0 -0.0
27/12/2022
12.37
 3,700 12.56 12.56 12.14 0 0 -0.0
26/12/2022
12.56
 13,300 12.56 12.56 12.18 0 0 -0.0
23/12/2022
12.56
 1,500 12.56 12.56 12.28 0 0 -0.0
22/12/2022
12.56
 6,100 12.66 12.66 12.18 0 0 -0.0
21/12/2022
12.66
 12,000 12.66 12.66 12.37 0 0 -0.0
20/12/2022
12.66
 23,700 13.23 13.23 12.52 0 0 -0.0
19/12/2022
13.23
 23,800 12.85 13.33 12.85 0 0 -0.0
16/12/2022
12.85
 8,300 12.80 12.85 12.47 0 0 -0.0
15/12/2022
12.80
 5,700 12.52 12.94 12.52 0 0 -0.0
14/12/2022
12.52
 2,700 12.47 13.09 12.52 0 0 -0.0
13/12/2022
12.47
 2,800 12.75 12.85 12.47 0 0 -0.0
12/12/2022
12.75
 10,300 12.66 13.23 12.37 0 0 -0.0
09/12/2022
12.66
 40,000 13.33 13.33 12.42 0 0 -0.0
08/12/2022
13.33
 13,300 12.56 13.37 12.85 0 0 -0.0
07/12/2022
12.56
 32,100 13.04 13.90 12.37 0 600 -0.0
06/12/2022
13.04
 19,700 13.71 14.47 12.94 0 0 0.0
05/12/2022
13.71
 75,200 14.32 14.80 13.47 0 0 0.0
02/12/2022
14.32
 30,700 14.61 15.04 13.66 2,100 0 0.0
01/12/2022
14.61
 27,200 13.85 14.75 13.33 0 0 0.0
30/11/2022
13.85
 44,700 14.28 14.94 13.33 0 0 0.0
29/11/2022
14.28
 18,300 13.61 14.47 13.71 600 0 0.0
28/11/2022
13.61
 31,100 12.75 13.61 12.75 0 0 -0.0
25/11/2022
12.75
 15,300 12.56 12.99 12.33 0 0 -0.0
24/11/2022
12.56
 5,000 12.28 12.75 11.66 0 0 -0.0
23/11/2022
12.28
 23,900 13.13 13.13 12.28 0 0 -0.0
22/11/2022
13.13
 19,600 13.13 13.75 13.13 0 0 -0.0
21/11/2022
13.13
 34,300 12.52 13.33 12.66 0 0 -0.0
18/11/2022
12.52
 55,900 11.71 12.52 11.61 0 0 -0.0
17/11/2022
11.71
 31,900 10.95 11.71 11.71 0 0 -0.0
16/11/2022
10.95
 116,600 10.23 10.95 9.52 0 0 -0.0
15/11/2022
10.23
 37,000 10.99 10.99 10.23 0 0 -0.0
14/11/2022
10.99
 46,500 11.80 11.80 10.99 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |