CTCP Địa ốc Sài Gòn (sgr)

11.70
-0.10
(-0.85%)
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
(2026-06-29) 		-0.70 -5.51% 2,089,100 -1,800 0
11.80
13.90
11.80
2 tháng
(2026-05-29) 		-2.30 -16.08% 4,027,300 -300 0
11.80
14.30
11.80
3 tháng
(2026-04-29) 		-3.20 -21.05% 6,923,900 -226,500 0
11.80
15.75
11.80
6 tháng
(2026-01-29) 		-4.45 -27.05% 14,974,200 -165,100 0.0
11.80
17.45
11.80
12 tháng
(2025-08-04) 		-18.60 -60.78% 57,715,000 -32,800 3.0
11.80
33
11.80
24 tháng
(2024-08-07) 		-15.65 -56.60% 113,283,200 10,400 8.0
11.80
49.25
11.80
36 tháng
(2023-08-14) 		-17.36 -59.13% 133,579,900 16,000 8.2
11.80
49.25
11.80
60 tháng
(2021-08-23) 		-7.75 -39.25% 175,420,600 34,695 8.9
10.23
49.25
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |