Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	9.99	28,300	10	10	9.80	0	2,000	0
10/09/2026	10	37,000	9.90	10	9.85	0	1,600	0
09/09/2026	9.90	6,300	10.05	10.05	9.88	100	1,100	0
08/09/2026	10.05	15,900	9.76	10.05	9.76	300	2,800	0
07/09/2026	10.10	10,400	10.10	10.10	9.98	0	700	0
04/09/2026	10	37,800	9.83	10.05	9.83	1,600	4,900	0
03/09/2026	10	28,900	10	10.05	9.91	0	6,000	0
28/08/2026	10	20,800	10.05	10.20	10	300	300	0
27/08/2026	10.05	16,700	10.15	10.15	10.05	100	0	0
26/08/2026	10.15	170,200	10.10	10.25	10.10	1,500	100	0
25/08/2026	10.20	33,400	10.25	10.30	10.05	3,200	0	0
24/08/2026	10.25	69,900	10.20	10.35	10.10	3,900	0	0
21/08/2026	10.20	82,200	9.84	10.20	9.76	2,100	5,000	0
20/08/2026	9.90	64,800	10.45	10.45	9.87	700	3,600	0
19/08/2026	10.25	4,800	10.35	10.40	10.15	100	800	0
18/08/2026	10.30	65,900	10.40	10.45	10.05	1,900	10,100	0
17/08/2026	10.40	39,100	10.20	10.45	10.20	0	1,700	0
14/08/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
14/08/2026	10.40	58,200	10.30	10.60	10.30	2,000	600	0
13/08/2026	10.33	82,800	10.58	10.58	10.33	500	0	0
12/08/2026	10.42	148,900	10.25	10.54	10.21	4,900	0	0
11/08/2026	10.25	78,700	10.33	10.38	10.21	2,600	0	0
10/08/2026	10.21	87,600	9.92	10.29	9.92	3,000	0	0
07/08/2026	9.92	84,200	9.71	9.96	9.71	3,200	0	0
06/08/2026	9.88	91,600	9.88	9.92	9.67	1,900	800	0
05/08/2026	9.88	98,900	9.79	9.88	9.75	4,200	0	0
04/08/2026	9.83	47,600	10	10.04	9.83	100	0	0
03/08/2026	10	105,700	9.79	10.08	9.67	7,400	500	0
31/07/2026	9.83	58,200	9.71	9.83	9.67	100	200	0
30/07/2026	9.79	75,700	9.63	9.88	9.63	100	0	0
29/07/2026	9.75	15,800	9.83	9.83	9.63	1,100	2,200	0
28/07/2026	9.83	52,800	9.63	9.92	9.63	200	1,500	0
27/07/2026	10	48,200	9.83	10.08	9.83	0	8,400	0
24/07/2026	10.21	116,500	9.83	10.21	9.67	2,200	1,700	0
23/07/2026	10.08	106,300	10	10.08	9.54	1,500	2,100	0
22/07/2026	10.04	76,300	10.58	10.58	10	0	0	0
21/07/2026	10.58	110,300	9.92	10.58	9.79	9,600	0	0
20/07/2026	9.92	110,300	10.21	10.54	9.92	1,500	0	0
17/07/2026	10.63	39,700	10.08	10.63	10.08	0	2,700	0
16/07/2026	10.21	74,500	10.54	10.58	10.08	0	300	0
15/07/2026	10.58	38,800	10.58	10.58	10.17	1,000	0	0
14/07/2026	10.58	52,100	10.67	10.71	10.04	2,700	100	0
13/07/2026	10.79	76,900	10.88	10.88	10.54	0	4,600	0
10/07/2026	11	19,100	10.83	11	10.67	300	100	0
09/07/2026	10.83	37,500	10.96	10.96	10.83	0	0	0
08/07/2026	11	105,900	11.08	11.08	10.83	4,200	300	0
07/07/2026	11.17	20,900	11.13	11.17	10.96	500	0	0
06/07/2026	11.17	41,900	11.54	11.54	11	0	300	0
03/07/2026	11.58	88,100	11.33	11.58	11.08	200	3,800	0
02/07/2026	11.50	119,100	11.38	11.50	11.21	0	6,400	0
01/07/2026	11.46	75,600	11.04	11.46	10.83	0	1,700	0
30/06/2026	11.08	159,700	10.58	11.25	10.42	3,200	500	0
29/06/2026	10.58	571,400	10.54	10.67	10.42	4,700	400	0
26/06/2026	10.54	118,300	10.50	10.71	10.33	4,500	0	0
25/06/2026	10.71	72,500	10.63	10.79	10.50	500	0	0
24/06/2026	10.58	75,700	10.92	10.92	10.58	400	600	0
23/06/2026	10.96	231,100	11	11.13	10.88	0	2,100	0
22/06/2026	11	29,000	11.08	11.08	10.92	0	2,400	0
19/06/2026	11.08	33,600	11.17	11.17	11.08	0	3,600	0
18/06/2026	11.13	138,500	11.17	11.17	10.88	0	4,700	0
17/06/2026	11.17	155,300	11.13	11.33	10.92	4,000	1,200	0
16/06/2026	11.13	75,700	11.08	11.25	10.88	1,600	0	0
15/06/2026	11.08	83,300	11.21	11.25	10.88	4,000	0	0
12/06/2026	11.29	258,100	11.42	11.42	10.83	1,800	5,200	0
11/06/2026	11.42	29,100	11.58	11.58	11.29	0	2,000	0
10/06/2026	11.54	45,000	11.46	11.63	11.38	0	0	0
09/06/2026	11.46	143,000	11.17	11.46	11.17	900	0	0
08/06/2026	11.42	62,200	11.38	11.42	11.08	2,100	4,100	0
05/06/2026	11.58	65,900	11.42	11.58	11.29	0	800	0
04/06/2026	11.54	31,200	11.54	11.54	11.33	100	2,000	0
03/06/2026	11.54	145,800	11.75	11.75	11.46	9,300	2,900	0
02/06/2026	11.83	63,500	11.92	11.96	11.58	300	0	0
01/06/2026	11.88	20,500	11.92	11.92	11.75	4,400	800	0
29/05/2026	11.92	60,900	11.83	12.08	11.79	3,500	3,500	0
28/05/2026	12.08	36,100	12.17	12.21	11.92	500	2,600	0
27/05/2026	12.17	22,200	12.08	12.25	12.04	300	5,700	0
26/05/2026	12.17	144,200	12.17	12.29	12.08	3,000	4,600	0
25/05/2026	12	57,200	11.92	12.04	11.71	1,300	0	0
22/05/2026	11.88	51,700	11.71	12.08	11.71	2,100	1,500	0
21/05/2026	11.71	141,600	11.33	11.79	11.33	0	44,700	0
20/05/2026	11.58	109,500	11.92	11.92	11.21	11,600	8,700	0
19/05/2026	11.92	124,500	12.04	12.08	11.83	600	22,300	0
18/05/2026	12.04	125,700	12.04	12.17	11.96	500	8,200	0
15/05/2026	12.08	203,000	12.29	12.29	12.04	0	11,600	0
14/05/2026	12.33	146,100	12.46	12.50	12.29	1,300	74,100	0
13/05/2026	12.38	68,900	12.50	12.50	12.33	0	7,200	0
12/05/2026	12.46	263,900	12.58	12.58	12.33	0	10,500	0
11/05/2026	12.67	85,000	12.63	12.67	12.46	0	13,900	0
08/05/2026	12.71	78,400	12.75	12.75	12.54	500	6,500	0
07/05/2026	12.75	95,800	12.88	12.88	12.75	2,400	20,600	0
06/05/2026	12.75	98,700	12.92	12.92	12.75	1,300	17,500	0
05/05/2026	12.92	91,700	13.29	13.29	12.79	0	6,200	0
04/05/2026	13.13	883,300	12.63	13.33	12.63	18,900	3,300	0
29/04/2026	12.67	69,100	12.71	12.71	12.54	100	900	0
28/04/2026	12.71	74,000	12.67	12.71	12.50	100	4,600	0
24/04/2026	12.67	97,700	12.54	12.67	12.46	1,600	7,700	0
23/04/2026	12.54	57,000	12.75	12.75	12.54	0	1,300	0
22/04/2026	12.75	87,300	12.75	12.79	12.58	0	1,700	0
21/04/2026	12.75	201,200	12.79	12.88	12.54	1,000	16,100	0
20/04/2026	12.88	232,200	13.04	13.08	12.63	1,000	3,900	0
17/04/2026	13.13	141,100	13.08	13.25	12.96	8,600	1,000	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.42	-4%	994,000	-16,100	0	9.90 10.42 9.99
2 tháng (2026-07-13)	-0.79	-7.34%	2,640,700	1,200	0	9.75 10.79 9.99
3 tháng (2026-06-15)	-1.08	-9.77%	4,892,900	1,200	0	9.75 11.58 9.99
6 tháng (2026-03-16)	-3.12	-23.81%	12,981,600	-166,600	-0.0	9.75 13.25 9.99
12 tháng (2025-09-16)	-13.21	-56.91%	47,288,800	-144,300	-0.9	9.75 23.21 9.99
24 tháng (2024-09-23)	-25.42	-71.76%	104,845,500	-326,600	-4.3	9.75 36.79 9.99
36 tháng (2023-09-27)	-5.39	-35.01%	132,555,100	30,400	8.5	9.75 41.04 9.99
60 tháng (2021-10-07)	-7.42	-42.61%	175,138,700	37,295	8.9	8.53 41.04 9.99

CTCP Địa ốc Sài Gòn (sgr)

THỐNG KÊ GIAO DỊCH