CTCP Địa ốc Sài Gòn (sgr)

15.50
0.05
(0.32%)
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
(2026-02-11) 		-1.20 -7.21% 2,252,500 3,800 0.0
15.25
17.45
15.50
2 tháng
(2026-01-12) 		-1.90 -10.95% 5,175,300 -1,500 -0.1
15.25
17.55
15.50
3 tháng
(2025-12-15) 		-2 -11.46% 9,506,000 187,800 3.3
15.25
19
15.50
6 tháng
(2025-09-15) 		-12.60 -44.92% 35,293,000 109,600 1.5
15.25
28.05
15.50
12 tháng
(2025-03-18) 		-22.30 -59.07% 78,737,100 184,000 9.9
15.25
39
15.50
24 tháng
(2024-03-25) 		-5.25 -25.36% 114,988,700 194,000 8.5
15.25
49.25
15.50
36 tháng
(2023-03-29) 		0.22 1.45% 129,477,300 197,200 8.6
14.94
49.25
15.50
60 tháng
(2021-04-08) 		-13.64 -46.90% 169,678,300 198,595 8.8
10.23
49.25
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |