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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |