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)
23/09/2022
18.56
 6,400 18.66 18.66 18.18 0 1,700 -0.0
22/09/2022
18.66
 9,800 18.56 18.66 18.08 0 0 -0.0
21/09/2022
18.56
 3,600 18.75 18.75 18.56 0 0 -0.0
20/09/2022
18.75
 3,900 18.56 19.04 17.51 0 1,000 -0.0
19/09/2022
18.56
 12,800 19.23 19.23 18.37 0 0 0.0
16/09/2022
19.23
 5,500 19.32 19.32 18.42 0 0 0.0
15/09/2022
19.32
 1,900 19.42 19.42 19.32 0 0 0.0
14/09/2022
19.42
 10,900 19.46 19.46 18.61 0 0 0.0
13/09/2022
19.46
 8,100 19.13 19.51 19.13 0 0 0.0
12/09/2022
19.13
 17,500 19.04 19.61 19.13 0 0 0.0
09/09/2022: Cổ tức tiền mặt tỉ lệ: 5%
09/09/2022
19.04
 15,800 18.70 19.42 18.94 0 0 0.0
08/09/2022
18.70
 49,600 19.40 19.49 18.70 0 0 0.0
07/09/2022
19.40
 41,200 19.49 19.72 19.21 0 0 0.0
06/09/2022
19.49
 15,000 19.58 19.58 18.70 0 0 0.0
05/09/2022
19.58
 15,100 19.40 19.72 19.40 0 0 0.0
31/08/2022
19.40
 37,400 19.31 19.49 19.12 400 0 0.0
30/08/2022
19.31
 12,300 19.31 19.40 19.03 300 0 0.0
29/08/2022
19.31
 31,700 19.77 19.77 18.56 500 0 0.0
26/08/2022
19.77
 49,900 19.31 19.91 19.31 500 0 0.0
25/08/2022
19.31
 58,300 18.66 19.31 18.70 0 0 0.0
24/08/2022
18.66
 31,400 18.52 18.66 18.10 0 0 0.0
23/08/2022
18.52
 16,100 18.29 18.52 17.87 0 0 0.0
22/08/2022
18.29
 20,600 18.47 18.47 17.64 0 0 0.0
19/08/2022
18.47
 20,000 18.52 18.89 18.24 0 0 0.0
18/08/2022
18.52
 25,100 18.56 18.56 18.29 0 0 0.0
17/08/2022
18.56
 41,000 18.47 19.03 18.33 0 0 0.0
16/08/2022
18.47
 7,200 18.42 18.75 18.47 0 0 0.0
15/08/2022
18.42
 31,500 18.61 18.75 18.38 0 0 0.0
12/08/2022
18.61
 2,700 18.52 18.75 18.15 0 0 0.0
11/08/2022
18.52
 19,600 18.98 18.98 18.29 0 0 0.0
10/08/2022
18.98
 76,900 18.10 18.98 17.82 0 0 0.0
09/08/2022
18.10
 35,400 18.56 18.56 18.01 0 0 0.0
08/08/2022
18.56
 16,700 18.38 18.56 17.87 0 0 0.0
05/08/2022
18.38
 13,000 18.38 18.56 18.01 0 0 0.0
04/08/2022
18.38
 36,400 18.15 18.38 17.73 0 0 0.0
03/08/2022
18.15
 33,200 18.38 18.38 17.31 0 0 0.0
02/08/2022
18.38
 15,400 18.29 18.93 17.26 1,700 0 0.0
01/08/2022
18.29
 29,300 17.31 18.42 17.64 0 0 -0.0
29/07/2022
17.31
 128,100 16.20 17.31 16.20 0 0 -0.0
28/07/2022
16.20
 58,800 16.01 16.24 15.78 0 0 -0.0
27/07/2022
16.01
 7,000 16.01 16.20 15.78 0 0 -0.0
26/07/2022
16.01
 15,800 15.78 16.24 15.87 0 0 -0.0
25/07/2022
15.78
 10,000 15.78 15.78 15.59 0 0 -0.0
22/07/2022
15.78
 44,700 16.38 16.52 15.78 0 0 -0.0
21/07/2022
16.38
 12,500 16.52 16.66 16.15 0 0 -0.0
20/07/2022
16.52
 52,100 16.24 16.66 15.96 0 0 -0.0
19/07/2022
16.24
 8,700 16.06 16.38 15.64 0 0 -0.0
18/07/2022
16.06
 44,400 16.15 16.24 15.87 0 0 -0.0
15/07/2022
16.15
 14,700 16.24 16.66 15.92 0 0 -0.0
14/07/2022
16.24
 13,900 16.24 16.99 16.20 0 0 -0.0
13/07/2022
16.24
 259,600 16.15 16.61 16.15 0 0 -0.0
12/07/2022
16.15
 25,500 15.87 16.20 15.59 0 0 -0.0
11/07/2022
15.87
 18,700 15.96 16.01 15.55 0 0 -0.0
08/07/2022
15.96
 10,800 15.73 16.48 15.22 700 100 -0.0
07/07/2022
15.73
 16,900 15.50 15.96 14.85 0 0 -0.0
06/07/2022
15.50
 4,200 15.87 16.15 15.36 0 0 -0.0
05/07/2022
15.87
 12,600 16.06 16.34 15.87 0 0 -0.0
04/07/2022
16.06
 9,200 16.06 16.57 15.50 0 0 -0.0
01/07/2022
16.06
 50,600 16.24 16.24 15.36 0 0 -0.0
30/06/2022
16.24
 24,300 16.43 17.03 16.24 0 0 -0.0
29/06/2022
16.43
 31,800 16.38 16.61 16.38 0 0 0
28/06/2022
16.38
 34,800 15.69 16.43 15.83 0 0 -0.0
27/06/2022
15.69
 39,100 14.94 15.69 15.13 0 0 0
24/06/2022
14.94
 68,600 14.71 15.73 13.92 0 0 -0.0
23/06/2022
14.71
 48,500 14.39 14.80 14.39 0 0 -0.0
22/06/2022
14.39
 49,600 13.64 14.57 13.51 0 0 -0.0
21/06/2022
13.64
 31,700 13.60 13.74 12.72 0 0 -0.0
20/06/2022
13.60
 47,600 14.53 14.53 13.60 0 0 0
17/06/2022
14.53
 57,900 15.55 15.55 14.48 0 0 -0.0
16/06/2022
15.55
 16,800 15.59 16.48 15.55 0 0 -0.0
15/06/2022
15.59
 42,200 16.52 16.52 15.45 0 100 -0.0
14/06/2022
16.52
 33,600 16.29 16.57 15.96 0 1,300 -0.0
13/06/2022
16.29
 88,900 17.45 17.45 16.24 0 1,300 -0.0
10/06/2022
17.45
 41,200 17.45 17.59 17.17 0 1,200 -0.0
09/06/2022
17.45
 68,600 18.01 18.47 17.40 0 1,400 -0.0
08/06/2022
18.01
 145,300 17.40 18.38 17.17 0 800 -0.0
07/06/2022
17.40
 198,100 18.70 18.70 17.40 0 0 0
06/06/2022
18.70
 56,000 18.70 18.84 18.10 0 700 -0.0
03/06/2022
18.70
 27,900 19.03 19.03 18.56 0 600 -0.0
02/06/2022
19.03
 77,600 19.63 19.63 18.93 0 200 -0.0
01/06/2022
19.63
 29,500 19.35 19.63 18.98 0 400 -0.0
31/05/2022
19.35
 52,700 19.77 19.91 19.35 0 400 -0.0
30/05/2022
19.77
 44,200 19.58 20.14 19.58 0 100 -0.0
27/05/2022
19.58
 20,800 19.68 19.86 19.49 400 0 0.0
26/05/2022
19.68
 49,100 19.96 19.96 18.61 800 0 0.0
25/05/2022
19.96
 31,300 19.31 19.96 19.21 700 0 0.0
24/05/2022
19.31
 12,300 19.72 20.14 18.66 0 800 -0.0
23/05/2022
19.72
 11,200 19.91 20.84 19.40 0 300 -0.0
20/05/2022
19.91
 9,400 19.96 20.88 19.82 100 600 -0.0
19/05/2022
19.96
 8,600 19.49 20.37 19.03 0 200 -0.0
18/05/2022
19.49
 10,600 20.23 20.79 19.49 600 100 0.0
17/05/2022
20.23
 7,600 18.93 20.23 17.91 300 200 0.0
16/05/2022
18.93
 18,000 18.66 19.40 18.80 100 800 -0.0
13/05/2022
18.66
 47,700 19.68 19.68 18.66 200 1,800 -0.0
12/05/2022
19.68
 22,800 20.51 20.84 19.17 200 2,000 -0.0
11/05/2022
20.51
 43,100 19.49 20.84 19.96 700 100 0.0
10/05/2022
19.49
 42,200 19.58 19.91 19.03 1,300 0 0.0
09/05/2022
19.58
 125,600 20.42 20.42 19.17 700 200 0.0
06/05/2022
20.42
 33,400 21.35 21.35 20.05 800 100 0.0
05/05/2022
21.35
 35,300 21.81 22.65 20.70 200 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |