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)
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
11/11/2022
11.80
 19,400 12.56 12.85 11.80 0 0 -0.0
10/11/2022
12.56
 47,500 13.09 13.09 12.18 0 0 -0.0
09/11/2022
13.09
 5,700 12.47 13.09 12.47 0 0 -0.0
08/11/2022
12.47
 46,000 13.23 13.23 12.37 0 0 -0.0
07/11/2022
13.23
 39,400 14.18 14.42 13.23 0 0 -0.0
04/11/2022
14.18
 19,500 15.04 15.04 14.09 0 0 -0.0
03/11/2022
15.04
 6,300 15.47 15.47 15.04 0 0 -0.0
02/11/2022
15.47
 14,200 15.47 15.51 14.90 0 0 -0.0
01/11/2022
15.47
 16,400 14.99 15.61 14.80 0 0 -0.0
31/10/2022
14.99
 17,800 15.90 16.18 14.99 0 0 -0.0
28/10/2022
15.90
 37,100 15.70 16.66 15.70 0 0 -0.0
27/10/2022
15.70
 6,400 15.37 16.28 15.37 0 0 0
26/10/2022
15.37
 106,100 14.37 15.37 14.37 0 0 0
25/10/2022
14.37
 19,900 14.37 14.37 13.42 0 0 0
24/10/2022
14.37
 11,400 15.37 15.37 14.32 0 0 0
21/10/2022
15.37
 33,800 16.51 16.51 15.37 0 0 0
20/10/2022
16.51
 1,300 16.47 16.80 15.90 0 0 0
19/10/2022
16.47
 12,600 16.42 17.04 16.42 0 0 0
18/10/2022
16.42
 7,000 16.23 16.94 15.70 0 0 -0.0
17/10/2022
16.23
 8,200 16.09 16.89 16.09 0 0 -0.0
14/10/2022
16.09
 6,700 16.18 17.28 15.80 0 0 -0.0
13/10/2022
16.18
 17,600 16.56 16.99 15.42 0 0 -0.0
12/10/2022
16.56
 14,600 16.18 16.75 16.18 0 0 -0.0
11/10/2022
16.18
 86,300 15.99 16.61 15.94 0 0 -0.0
10/10/2022
15.99
 32,600 16.66 16.66 15.99 0 0 -0.0
07/10/2022
16.66
 10,400 16.66 17.56 15.85 0 0 -0.0
06/10/2022
16.66
 27,300 17.89 18.08 16.66 0 0 -0.0
05/10/2022
17.89
 6,700 17.28 18.04 17.04 0 0 -0.0
04/10/2022
17.28
 19,900 17.66 17.66 17.18 0 0 -0.0
03/10/2022
17.66
 36,200 17.94 18.56 17.28 0 0 -0.0
30/09/2022
17.94
 44,200 17.89 18.66 17.23 0 0 -0.0
29/09/2022
17.89
 76,400 17.42 18.61 17.47 0 0 -0.0
28/09/2022
17.42
 7,300 16.56 17.61 16.56 0 200 -0.0
27/09/2022
16.56
 15,800 17.66 17.66 16.51 0 0 -0.0
26/09/2022
17.66
 29,200 18.56 18.56 17.28 0 0 -0.0
23/09/2022
18.56
 6,400 18.66 18.66 18.18 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |