CTCP Địa ốc Sài Gòn (sgr)

21.45
0
(0%)
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
(2024-04-16) 		1.45 7.25% 565,300 3,900 0.1
19.70
21.45
21.45
2 tháng
(2024-03-18) 		0.95 4.63% 1,954,000 8,000 0.2
19.70
23.30
21.45
3 tháng
(2024-02-16) 		1.05 5.15% 2,676,000 9,700 0.2
19.70
23.30
21.45
6 tháng
(2023-11-20) 		2.18 11.29% 4,216,400 8,800 0.2
19.10
23.30
21.45
12 tháng
(2023-05-22) 		1.65 8.35% 13,956,000 10,900 0.2
16.80
29.36
21.45
24 tháng
(2022-05-27) 		1.87 9.52% 22,127,200 5,995 0.2
10.23
29.36
21.45
36 tháng
(2021-06-01) 		-1.50 -6.56% 54,050,200 3,495 0.2
10.23
39.17
21.45
60 tháng
(2019-06-12) 		10.46 95.25% 63,578,670 11,105 0.6
8.66
39.33
21.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
21.45
0.35
 30,000 21.15 21.80 21.10 0 0 0
#2 15/05/2024
21.10
-0.10
 13,000 21.20 21.35 21 0 0 0
#3 14/05/2024
21.20
0.25
 45,800 20.95 21.50 20.95 1,600 0 0.0
#4 13/05/2024
20.95
0
 13,500 20.90 20.95 20.40 1,200 0 0.0
#5 10/05/2024
20.95
-0.05
 29,900 21.10 21.10 20.60 0 1,800 -0.0
#6 09/05/2024
21
0.10
 26,300 21 21.50 20.60 600 100 0.0
#7 08/05/2024
20.90
0.35
 28,500 20.55 21.85 20 600 0 0.0
#8 07/05/2024
20.55
0
 9,900 20.20 20.55 20.20 800 0 0.0
#9 06/05/2024
20.55
0.55
 16,700 20.05 20.80 20.05 1,100 0 0.0
#10 03/05/2024
20
0.30
 19,900 19.85 20.20 19.85 200 100 0.0
#11 02/05/2024
19.70
-0.45
 40,400 20.20 20.40 19.70 300 200 0.0
#12 26/04/2024
20.15
0.15
 34,800 19.60 20.35 19.60 300 0 0.0
#13 25/04/2024
20
-0.20
 11,000 20.45 20.45 19.90 0 300 -0.0
#14 24/04/2024
20.20
0.10
 50,800 20.05 20.40 20 3,100 200 0.1
#15 23/04/2024
20.10
-0.05
 17,300 20.15 20.15 19.90 0 0 0
#16 22/04/2024
20.15
0
 56,700 20.15 20.65 19.60 100 0 0.0
#17 19/04/2024
20.15
0.25
 73,600 19.90 20.35 19.55 500 1,500 -0.0
#18 17/04/2024
19.90
-0.10
 10,100 19.60 20 19.60 0 1,900 -0.0
#19 16/04/2024
20
0
 37,100 20 20 19.60 0 400 -0.0
#20 15/04/2024
20
-0.90
 68,800 20.40 21.10 20 1,400 0 0.0
#21 12/04/2024
20.90
0
 30,300 21.15 21.25 20.50 0 1,500 -0.0
#22 11/04/2024
20.90
0.15
 36,400 20.50 20.95 20.20 2,700 0 0.1
#23 10/04/2024
20.75
0.70
 27,400 20 21.45 20 200 600 -0.0
#24 09/04/2024
20.05
-0.45
 142,900 20.10 20.50 19.85 1,500 3,600 -0.0
#25 08/04/2024
20.50
-1.45
 110,300 21.30 21.35 20.50 0 0 0
#26 05/04/2024
21.95
-0.35
 42,400 22.20 22.20 21.55 600 100 0.0
#27 04/04/2024
22.30
0.20
 58,600 21.70 22.45 21.30 0 1,600 -0.0
#28 03/04/2024
22.10
-1.20
 42,600 23.30 23.30 22 0 0 0
#29 02/04/2024
23.30
0.65
 109,100 23.50 23.50 22.75 2,500 0 0.1
#30 01/04/2024
22.65
1.45
 138,600 21.30 22.65 21.30 4,800 1,300 0.1
#31 29/03/2024
21.20
0.20
 31,500 21 21.45 20.55 0 1,300 -0.0
#32 28/03/2024
21
0.20
 38,700 21 21 20.60 0 0 0
#33 27/03/2024
20.80
-0.10
 15,300 20.55 20.85 20.50 0 0 0
#34 26/03/2024
20.90
0.20
 14,500 20.20 20.90 20.20 0 0 0
#35 25/03/2024
20.70
-0.15
 25,200 20.85 21 20.50 0 0 0
#36 22/03/2024
20.85
0.05
 80,100 20.80 21.05 20.45 400 500 -0.0
#37 21/03/2024
20.80
0.45
 101,200 20.35 21.75 20.10 900 0 0.0
#38 20/03/2024
20.35
-0.10
 35,200 20.45 20.65 19.10 0 0 0
#39 19/03/2024
20.45
-0.05
 22,700 20.50 20.50 20.10 0 0 0
#40 18/03/2024
20.50
-0.10
 216,900 20.60 21.55 19.20 1,300 1,700 -0.0
#41 15/03/2024
20.60
0.75
 64,900 19.85 20.70 19.90 0 0 0
#42 14/03/2024
19.85
0.05
 39,200 19.80 19.85 19.50 500 0 0.0
#43 13/03/2024
19.80
-0.25
 71,400 20.05 20.20 19.70 400 0 0.0
#44 12/03/2024
20.05
0.25
 58,600 19.80 20.05 19.60 0 0 0
#45 11/03/2024
19.80
-0.10
 34,100 19.90 20.20 19.60 0 1,100 -0.0
#46 08/03/2024
19.90
-0.30
 64,000 20.20 20.20 19.90 0 0 0
#47 07/03/2024
20.20
-0.15
 62,300 20.35 20.50 20.15 0 0 0
#48 06/03/2024
20.35
-0.55
 14,100 20.90 20.90 20.35 0 0 0
#49 05/03/2024
20.90
0
 6,300 20.90 21.20 20.60 0 0 0
#50 04/03/2024
20.90
0.60
 47,600 20.30 21.15 20.40 1,000 0 0.0
#51 01/03/2024
20.30
-0.10
 18,300 20.40 20.40 20.30 0 0 0
#52 29/02/2024
20.40
0.30
 20,300 20.10 20.45 19.90 0 0 0
#53 28/02/2024
20.10
-0.30
 17,200 20.40 20.45 20.10 0 0 0
#54 27/02/2024
20.40
0
 10,600 20.40 20.40 20.20 0 0 0
#55 26/02/2024
20.40
0.25
 26,600 20.15 20.45 20 0 0 0
#56 23/02/2024
20.15
-0.35
 58,400 20.50 20.90 20.10 0 500 -0.0
#57 22/02/2024
20.50
0.35
 39,300 20.15 20.50 20.15 300 0 0.0
#58 21/02/2024
20.15
-0.10
 25,000 20.25 20.30 20.15 0 0 0
#59 20/02/2024
20.25
0.10
 26,800 20.15 20.25 20.15 800 0 0.0
#60 19/02/2024
20.15
-0.25
 6,100 20.40 20.40 20 300 0 0.0
#61 16/02/2024
20.40
0.30
 10,900 20.10 20.45 20.10 0 0 0
#62 15/02/2024
20.10
-0.40
 8,200 20.50 20.60 20.10 0 100 -0.0
#63 07/02/2024
20.50
0.05
 8,300 20.45 20.50 20.10 0 100 -0.0
#64 06/02/2024
20.45
0.35
 33,400 20.10 20.50 20 0 300 -0.0
#65 05/02/2024
20.10
-0.90
 18,100 21 21 20.10 0 0 0
#66 02/02/2024
21
0
 12,500 21 21.80 21 0 900 -0.0
#67 01/02/2024
21
0.50
 43,800 20.50 21.80 20 0 200 -0.0
#68 31/01/2024
20.50
0
 13,200 20.50 20.50 20.15 0 100 -0.0
#69 30/01/2024
20.50
0
 23,200 20.50 20.70 20.10 0 0 0
#70 29/01/2024
20.50
0.50
 34,700 20 20.95 20 0 0 0
#71 26/01/2024
20
0.60
 43,600 19.40 20 19.40 2,200 0 0.0
#72 25/01/2024
19.40
0.30
 6,000 19.10 19.40 19.20 0 0 0
#73 24/01/2024
19.10
-0.10
 11,700 19.20 19.25 19.10 0 0 0
#74 23/01/2024
19.20
0.05
 16,200 19.15 19.60 19.20 0 0 0
#75 22/01/2024
19.15
-0.05
 15,600 19.20 19.45 19.15 0 0 0
#76 19/01/2024
19.20
0
 15,100 19.20 19.45 19.20 0 0 0
#77 18/01/2024
19.20
0
 14,400 19.20 19.60 19.20 0 0 0
#78 17/01/2024
19.20
-0.10
 18,500 19.30 19.60 19.15 0 0 0
#79 16/01/2024
19.30
0.10
 13,100 19.20 19.50 19.15 0 0 0
#80 15/01/2024
19.20
-0.40
 15,500 19.60 19.80 19.20 0 0 0
#81 12/01/2024
19.60
0
 19,900 19.60 19.60 19.35 0 0 0
#82 11/01/2024
19.60
0.10
 7,900 19.50 19.70 19.40 0 0 0
#83 10/01/2024
19.50
-0.05
 33,300 19.55 19.70 19.35 0 0 0
#84 09/01/2024
19.55
0.05
 29,000 19.50 19.75 19.55 0 0 0
#85 08/01/2024
19.50
-0.20
 23,900 19.70 19.80 19.50 0 0 0
#86 05/01/2024
19.70
0.20
 17,400 19.50 19.80 19.45 0 0 0
#87 04/01/2024
19.50
0
 43,900 19.50 19.55 19.40 0 0 0
#88 03/01/2024
19.50
0.05
 14,700 19.45 19.50 19.35 0 0 0
#89 02/01/2024
19.45
-0.10
 11,700 19.55 19.55 19.45 0 0 0
#90 29/12/2023
19.55
0.05
 9,700 19.50 19.55 19.40 0 0 0
#91 28/12/2023
19.50
0.05
 27,500 19.45 19.50 19.45 0 0 0
#92 27/12/2023
19.45
-0.35
 36,400 19.80 19.80 19.40 0 0 0
#93 26/12/2023
19.80
0.05
 41,200 19.75 20.50 19.70 0 0 0
#94 25/12/2023
19.75
0.05
 50,800 19.70 19.99 19.51 0 0 0
#95 22/12/2023
19.70
-0.10
 17,600 19.80 19.89 19.42 0 0 0
#96 21/12/2023
19.80
0.48
 18,800 19.32 19.80 19.32 0 0 0
#97 20/12/2023
19.32
-0.10
 17,700 19.42 19.46 19.32 0 0 0
#98 19/12/2023
19.42
0.05
 8,800 19.37 19.42 19.23 0 0 0
#99 18/12/2023
19.37
0.05
 34,500 19.32 19.80 19.08 0 0 0
#100 15/12/2023
19.32
0.19
 8,500 19.13 19.46 19.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |