CTCP Địa ốc Sài Gòn (sgr)

13.55
-0.15
(-1.09%)
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
(2026-05-13) 		-1.15 -7.74% 1,897,800 -165,500 0
13.55
14.85
13.55
2 tháng
(2026-04-13) 		-2.10 -13.29% 4,796,800 -222,700 0
13.55
15.80
13.55
3 tháng
(2026-03-16) 		-2.05 -13.02% 7,830,600 -164,400 -0.0
13.55
15.90
13.55
6 tháng
(2025-12-15) 		-3.75 -21.49% 17,436,400 26,100 3.4
13.55
19
13.55
12 tháng
(2025-06-17) 		-17.10 -55.52% 69,467,800 -54,500 7.6
13.55
34.75
13.55
24 tháng
(2024-06-24) 		-17.25 -55.74% 115,248,900 26,500 8.4
13.55
49.25
13.55
36 tháng
(2023-06-28) 		-9.33 -40.52% 132,424,700 17,500 8.1
13.55
49.25
13.55
60 tháng
(2021-07-08) 		-5.25 -27.71% 173,378,300 39,495 8.9
10.23
49.25
13.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |