CTCP Địa ốc Sài Gòn (sgr)

16.85
0.25
(1.51%)
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
(2025-12-29) 		-2.10 -11.23% 3,930,800 136,400 2.5
16.60
19
16.85
2 tháng
(2025-11-28) 		-3.60 -17.82% 7,988,500 96,200 1.6
16.40
20.60
16.85
3 tháng
(2025-10-29) 		-5.25 -24.03% 11,922,300 -190,700 -4.2
16.40
21.85
16.85
6 tháng
(2025-07-31) 		-14.50 -46.62% 42,955,800 88,400 1.9
16.40
33
16.85
12 tháng
(2025-02-03) 		-19.25 -53.70% 77,036,300 165,200 9.6
16.40
40.30
16.85
24 tháng
(2024-02-07) 		-3.90 -19.02% 112,288,000 177,100 8.2
16.40
49.25
16.85
36 tháng
(2023-02-13) 		4.70 39.52% 126,575,400 178,495 8.2
11.90
49.25
16.85
60 tháng
(2021-02-22) 		-5.47 -24.77% 169,019,100 183,095 8.6
10.23
49.25
16.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
16.85
 84,200 16.20 16.90 16.20 7,000 0 0.1
26/01/2026
16.60
 97,600 16.90 17.10 16.55 500 0 0.0
23/01/2026
17.35
 57,400 17.55 17.70 17 0 9,400 -0.2
22/01/2026
17.55
 199,300 16.75 17.95 16.70 6,100 12,100 -0.1
21/01/2026
16.80
 111,000 17 17.10 16.60 500 6,700 -0.1
20/01/2026
17
 82,400 17.20 17.25 17 8,600 400 0.1
19/01/2026
17.10
 80,700 17.25 17.25 17 600 100 0.0
16/01/2026
17.25
 74,500 17.20 17.30 17.05 0 3,400 -0.1
15/01/2026
17.15
 103,700 17.20 17.40 16.95 0 2,600 -0.0
14/01/2026
17.20
 194,900 17.20 17.45 16.75 19,400 1,200 0.3
13/01/2026
17.20
 115,100 17.60 17.60 17 0 22,800 -0.4
12/01/2026
17.35
 173,300 17.15 17.60 16.40 6,200 3,500 0.0
09/01/2026
16.75
 398,200 18 18 16.75 3,100 9,700 -0.1
08/01/2026
18
 248,700 18 18.20 17.85 7,700 0 0.1
07/01/2026
18
 153,000 18 18.30 17.90 26,200 1,100 0.5
06/01/2026
18
 227,400 18.15 18.45 17.90 47,300 1,200 0.8
05/01/2026
18.15
 186,900 18.60 18.80 17.95 21,300 0 0.4
31/12/2025
18.60
 213,900 19 19.30 18.50 0 100 -0.0
30/12/2025
19
 689,500 19.95 19.95 19 32,500 34,100 -0.0
29/12/2025
18.70
 523,300 18.70 18.70 18.25 64,800 0 1.2
26/12/2025
17.50
 194,800 16.50 17.50 16.50 4,600 0 0.1
25/12/2025
16.40
 109,300 16.65 16.65 16.40 1,500 600 0.0
24/12/2025
16.60
 119,900 16.60 16.60 16.45 0 0 0
23/12/2025
16.50
 162,500 16.80 16.80 16.45 500 0 0.0
22/12/2025
16.75
 262,900 16.80 16.80 16.45 30,000 4,000 0.4
19/12/2025
16.80
 367,000 17.20 17.20 16 2,400 13,500 -0.2
18/12/2025
16.75
 109,200 17.50 17.55 16.75 0 1,800 -0.0
17/12/2025
17.50
 84,900 17.85 17.90 17.30 200 3,400 -0.1
16/12/2025
17.85
 128,800 17.50 17.95 17.40 13,800 0 0.2
15/12/2025
17.45
 150,500 18 18 17.10 2,900 0 0.0
12/12/2025
17.45
 409,300 18.60 18.60 17.45 3,400 0 0.1
11/12/2025
18.75
 131,300 18.80 18.80 18.40 0 3,000 -0.1
10/12/2025
18.70
 69,300 18.70 18.90 18.65 0 0 0
09/12/2025
18.60
 314,900 19.50 19.85 18.50 500 18,400 -0.3
08/12/2025
19.50
 89,700 19.95 20 19.50 500 0 0.0
05/12/2025
19.55
 408,000 20.60 20.60 19.50 0 0 0
04/12/2025
20.60
 359,700 19.70 20.60 19.55 18,600 0 0.4
03/12/2025
19.70
 106,300 19.80 20.10 19.70 0 0 0
02/12/2025
20.05
 204,400 19.55 20.05 19.45 0 9,600 -0.2
01/12/2025
19.90
 126,000 20.25 20.25 19.70 0 34,600 -0.7
28/11/2025
20.20
 149,000 20.45 20.45 19.80 200 30,400 -0.6
27/11/2025
20.20
 63,400 20.25 20.50 20.10 0 13,500 -0.3
26/11/2025
20.25
 584,300 20.25 20.30 20.05 19,200 65,300 -0.9
25/11/2025
20.25
 215,700 20.10 20.25 19.90 100 42,700 -0.9
24/11/2025
20.10
 157,000 20.30 20.40 20 800 36,000 -0.7
21/11/2025
20.30
 101,900 20.30 20.50 20.10 0 22,000 -0.4
20/11/2025
20.35
 77,600 20.50 20.60 20.35 200 5,900 -0.1
19/11/2025
20.35
 173,000 20.55 20.55 20.30 0 19,900 -0.4
18/11/2025
20.55
 112,800 20.70 20.70 20.50 0 10,100 -0.2
17/11/2025
20.55
 294,400 20.40 20.75 20.40 900 1,600 -0.0
14/11/2025
20.55
 63,500 20.55 20.85 20.50 2,600 5,000 -0.0
13/11/2025
20.60
 68,400 20.60 20.95 20.50 8,300 2,800 0.1
12/11/2025
20.60
 99,800 20.50 20.80 20.50 18,400 1,300 0.4
11/11/2025
20.55
 124,100 20.75 20.95 20.45 0 23,300 -0.5
10/11/2025
21
 43,400 21 21.25 20.60 3,900 6,700 -0.1
07/11/2025
20.90
 119,900 21.25 21.30 20.70 0 38,000 -0.8
06/11/2025
21.45
 66,000 21.50 21.60 21 3,400 9,100 -0.1
05/11/2025
21.50
 290,700 21.40 22.15 21 62,800 15,100 1.0
04/11/2025
21.15
 238,600 20.80 21.25 20.20 25,300 15,700 0.2
03/11/2025
20.70
 243,100 21.60 21.65 20.70 0 108,800 -2.3
31/10/2025
21.60
 321,300 21.50 22.15 21.30 24,500 29,300 -0.1
30/10/2025
21.55
 135,200 21.80 22 21.50 8,600 29,000 -0.4
29/10/2025
21.85
 339,700 22.50 22.50 21.75 46,800 11,600 0.8
28/10/2025
22.40
 350,100 22.25 22.50 21.90 44,000 26,800 0.4
27/10/2025
21.95
 409,500 21.45 22.55 21.45 18,700 75,400 -1.2
24/10/2025
21.50
 366,500 20.80 21.50 20.40 85,600 47,200 0.8
23/10/2025
20.85
 140,100 20.90 21.35 20.55 2,800 22,900 -0.4
22/10/2025
20.95
 171,100 20.45 21 20.10 48,400 27,500 0.4
21/10/2025
20.25
 1,179,900 20.45 20.50 18.85 256,000 70,300 3.6
20/10/2025
20.25
 502,600 21.90 21.90 20.25 18,300 108,500 -1.9
17/10/2025
21.75
 323,000 22.30 22.35 21.75 36,300 30,900 0.1
16/10/2025
22.30
 236,400 22.30 22.70 22.10 12,800 20,900 -0.2
15/10/2025
22.10
 253,100 21.75 22.40 21.70 43,600 7,700 0.8
14/10/2025
21.70
 894,300 22.60 22.60 21.70 24,300 64,900 -0.9
13/10/2025
22.50
 572,700 22.25 22.85 21.75 78,500 26,800 1.2
10/10/2025
22.30
 691,000 22.40 23 22.20 21,700 98,200 -1.7
09/10/2025
21.80
 1,040,800 20.40 21.80 19.80 0 0 0
08/10/2025
20.40
 384,900 20.50 20.90 20 11,400 2,600 0.2
07/10/2025
20.45
 1,467,600 20.85 20.95 19.35 149,500 0 2.9
06/10/2025
20.80
 1,081,100 20.80 21.70 20.50 118,800 34,400 1.7
03/10/2025
21.55
 1,024,500 23.10 23.10 21.55 3,100 70,400 -1.5
02/10/2025
23.15
 386,500 22.95 24 22.70 0 0 0
01/10/2025
22.90
 3,116,700 22.20 23.45 22.20 22,800 83,000 -1.4
30/09/2025
23.85
 789,000 25.70 25.75 23.85 81,000 25,300 1.3
29/09/2025
25.60
 196,700 26.35 26.35 25.60 1,700 21,300 -0.5
26/09/2025
26.30
 641,000 26.70 26.70 26.30 70,500 0 1.9
25/09/2025
26.35
 325,600 26.50 26.95 26.20 35,600 14,900 0.5
24/09/2025
26.30
 374,400 26.45 26.60 26 21,300 700 0.5
23/09/2025
26.45
 175,200 26.75 26.80 26.45 100 28,100 -0.7
22/09/2025
26.70
 200,600 26.75 27.25 26.70 15,000 19,300 -0.1
19/09/2025
26.75
 323,400 27.10 27.20 26.60 4,900 25,800 -0.6
18/09/2025
27.10
 240,100 27.45 27.55 26.80 700 43,500 -1.2
17/09/2025
27.45
 196,800 27.60 27.90 27.45 0 29,200 -0.8
16/09/2025
27.85
 344,500 28.10 28.30 27.80 0 9,400 -0.3
15/09/2025
28.05
 1,085,600 27.45 28.30 26.85 90,000 0 2.4
12/09/2025
27.30
 930,800 27.50 28.85 27.30 57,100 10,200 1.3
11/09/2025
27.45
 868,300 27.85 28 26.95 9,900 2,500 0.2
10/09/2025
27.95
 211,600 27.95 28.20 27.70 3,300 14,700 -0.3
09/09/2025
27.95
 529,100 28.70 29.05 27.35 10,500 25,400 -0.4
08/09/2025
29
 489,100 30.40 30.40 29 2,500 54,300 -1.5

Chính sách bảo mật | Điều khoản sử dụng |