CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.71
0.02
(0.35%)
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) 		-1.21 -17.54% 47,578,600 1,986,700 12.6
5.59
6.95
5.71
2 tháng
(2026-01-12) 		-1.80 -24.03% 107,367,400 2,167,400 14.0
5.59
7.52
5.71
3 tháng
(2025-12-15) 		-1.51 -20.97% 151,202,800 3,009,400 20.3
5.59
7.62
5.71
6 tháng
(2025-09-15) 		-3.30 -36.71% 572,814,900 2,491,300 18.2
5.59
10.20
5.71
12 tháng
(2025-03-18) 		-0.80 -12.33% 1,339,380,500 898,162 -4.4
5.07
10.40
5.71
24 tháng
(2024-03-25) 		-2.06 -26.58% 1,795,894,800 2,887,289 5.6
5.07
10.40
5.71
36 tháng
(2023-03-29) 		-1 -14.95% 2,953,803,200 2,970,121 5.2
5.07
10.40
5.71
60 tháng
(2021-04-08) 		-2.47 -30.25% 6,653,364,900 888,189 -41.8
3.86
24.26
5.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
11.16
 6,412,900 10.83 11.30 10.79 84,300 8,000 0.9
29/07/2022
10.83
 4,801,700 10.93 11.30 10.79 3,000 167,500 -1.9
28/07/2022
10.93
 8,200,500 10.97 11.30 10.93 7,000 260,500 -3.0
27/07/2022
10.97
 6,565,000 10.32 11.02 10.14 5,100 31,700 -0.3
26/07/2022
10.32
 3,900,400 10 10.56 9.95 26,400 0 0.3
25/07/2022
10
 4,753,200 10.37 10.37 9.91 0 107,100 -1.2
22/07/2022
10.37
 3,283,100 10.46 10.65 10.19 45,500 147,900 -1.1
21/07/2022
10.46
 6,190,700 10.46 10.93 10.37 251,300 239,900 0.1
20/07/2022
10.46
 5,567,000 9.81 10.46 10 0 0 -1.4
19/07/2022
9.81
 3,813,800 9.86 9.95 9.58 0 129,500 -1.4
18/07/2022
9.86
 3,608,000 9.68 10.09 9.72 300 84,200 -0.9
15/07/2022
9.68
 4,853,800 9.68 10.05 9.63 0 193,700 -2.0
14/07/2022
9.68
 2,848,600 9.54 9.81 9.35 300 37,000 -0.4
13/07/2022
9.54
 4,068,400 9.77 9.81 9.49 0 102,600 -1.1
12/07/2022
9.77
 3,626,700 9.31 9.86 9.31 300 2,200 -0.0
11/07/2022
9.31
 5,623,200 9.21 9.54 9.09 3,000 51,300 -0.5
08/07/2022
9.21
 7,140,300 8.61 9.21 8.70 84,700 14,700 -0.5
07/07/2022
8.61
 1,762,500 8.43 8.68 8.44 133,400 4,500 1.2
06/07/2022
8.43
 3,661,000 8.38 8.73 8.13 146,800 0 1.3
05/07/2022
8.38
 2,181,700 8.76 8.87 8.33 0 198,500 -1.8
04/07/2022
8.76
 1,940,200 8.52 8.81 8.55 58,800 16,900 0.4
01/07/2022
8.52
 3,180,600 8.42 8.75 8.07 34,300 30,800 0.0
30/06/2022
8.42
 3,282,500 8.96 9.06 8.42 0 222,300 -2.0
29/06/2022
8.96
 4,170,700 8.89 9.25 8.61 0 179,800 -1.8
28/06/2022
8.89
 4,197,700 8.52 9.07 8.56 102,400 17,900 0.8
27/06/2022
8.52
 3,116,100 8.38 8.69 8.24 189,500 0 1.7
24/06/2022
8.38
 2,382,400 8.44 8.66 8.33 16,600 83,600 -0.6
23/06/2022
8.44
 2,819,300 8.17 8.62 8.22 45,500 147,900 -0.9
22/06/2022
8.17
 3,138,400 7.64 8.17 7.78 133,600 7,700 1.1
21/06/2022
7.64
 4,400,500 7.62 7.93 7.14 618,500 1,000 5.1
20/06/2022
7.62
 4,287,600 8.19 8.43 7.62 350,400 11,900 2.9
17/06/2022
8.19
 6,457,400 8.80 8.80 8.19 332,500 0 2.9
16/06/2022
8.80
 3,686,600 9.44 9.81 8.80 21,600 900 0.2
15/06/2022
9.44
 7,046,900 10.14 10.42 9.44 32,400 161,500 -1.3
14/06/2022
10.14
 3,519,400 10.51 10.60 10 59,800 53,800 0.1
13/06/2022
10.51
 4,952,700 11.30 11.30 10.51 500 98,900 -1.1
10/06/2022
11.30
 3,522,000 11.76 11.81 11.30 26,800 96,300 -0.8
09/06/2022
11.76
 4,361,700 11.20 11.94 11.39 72,300 0 0.9
08/06/2022
11.20
 2,122,900 10.51 11.20 10.65 62,600 0 0.8
07/06/2022
10.51
 5,911,800 11.02 11.02 10.32 203,000 6,000 2.2
06/06/2022
11.02
 4,756,500 11.53 11.57 10.93 38,500 1,600 0.5
03/06/2022
11.53
 3,696,000 11.71 11.85 11.44 137,200 23,100 1.4
02/06/2022
11.71
 4,444,100 12.31 12.50 11.67 0 104,700 -1.3
01/06/2022
12.31
 3,959,300 12.55 12.59 12.08 18,800 131,400 -1.5
31/05/2022
12.55
 4,311,600 12.69 12.78 12.36 4,000 57,000 -0.7
30/05/2022
12.69
 4,738,100 12.31 12.92 12.31 33,500 1,000 0.4
27/05/2022
12.31
 3,002,800 12.27 12.55 12.22 60,900 5,300 0.7
26/05/2022
12.27
 4,050,400 12.27 12.59 12.18 0 200,100 -2.7
25/05/2022
12.27
 6,193,900 11.48 12.27 11.53 146,500 300 1.9
24/05/2022
11.48
 2,560,800 11.20 11.48 10.83 72,500 4,100 0.8
23/05/2022
11.20
 3,787,400 11.85 12.13 11.06 25,700 54,700 -0.4
20/05/2022
11.85
 4,632,900 11.57 12.13 11.39 60,600 26,900 0.4
19/05/2022
11.57
 3,674,300 11.67 11.76 11.06 51,500 0 0.6
18/05/2022
11.67
 3,322,700 11.39 11.99 11.48 1,200 169,800 -2.1
17/05/2022
11.39
 4,952,600 10.65 11.39 10.19 433,400 200 5.3
16/05/2022
10.65
 6,713,300 11.44 11.94 10.65 280,400 0 3.2
13/05/2022
11.44
 3,833,000 12.27 12.27 11.44 165,800 0 2.1
12/05/2022
12.27
 3,345,200 13.15 13.24 12.27 5,300 176,700 -2.4
11/05/2022
13.15
 3,859,600 12.69 13.38 12.64 84,700 14,700 1.0
10/05/2022
12.69
 8,334,900 13.19 13.19 12.31 244,100 700 3.3
09/05/2022
13.19
 4,333,900 14.17 14.17 13.19 27,100 114,200 -1.2
06/05/2022
14.17
 3,064,800 14.91 14.91 14.17 14,800 53,100 -0.6
05/05/2022
14.91
 3,541,000 14.91 15.23 14.17 28,000 291,800 -4.1
04/05/2022
14.91
 2,943,000 15.37 15.37 14.86 0 83,900 -1.4
29/04/2022
15.37
 3,766,900 15.09 15.65 15.05 149,300 13,700 2.2
28/04/2022
15.09
 3,965,800 15.79 16.02 15.09 600 391,000 -6.6
27/04/2022
15.79
 4,099,200 15.46 15.97 15 228,000 324,800 -1.6
26/04/2022
15.46
 4,849,700 15.23 15.46 14.21 0 243,500 -3.9
25/04/2022
15.23
 6,781,800 14.72 15.23 13.70 6,000 237,900 -3.7
22/04/2022
14.72
 5,621,900 14.12 14.86 13.43 53,100 16,500 0.6
21/04/2022
14.12
 7,208,500 15.09 15.32 14.07 201,400 5,100 3.1
20/04/2022
15.09
 6,122,700 15.09 15.60 14.81 405,700 13,800 6.4
19/04/2022
15.09
 5,158,100 15.46 16.16 14.86 321,200 200 5.5
18/04/2022
15.46
 8,192,000 16.44 16.44 15.32 237,200 6,700 3.9
15/04/2022
16.44
 5,053,100 17.31 17.50 16.44 7,100 6,800 0
14/04/2022
17.31
 3,047,800 17.78 18.10 17.31 11,700 2,000 0.2
13/04/2022
17.78
 7,666,800 16.62 17.78 15.79 347,800 5,100 6.0
12/04/2022
16.62
 7,202,200 17.87 18.38 16.62 800 3,500 -0.1
08/04/2022
17.87
 7,167,500 18.52 18.94 17.87 200 7,000 -0.1
07/04/2022
18.52
 6,444,800 19.26 19.54 18.52 100 0 0.0
06/04/2022
19.26
 6,836,900 19.81 19.91 19.17 600 129,800 -2.7
05/04/2022
19.81
 4,925,800 19.63 20 19.26 0 0 0
04/04/2022
19.63
 5,819,900 20 20.32 19.54 500 148,100 -3.2
01/04/2022
20
 9,928,800 19.17 20.14 18.98 62,400 5,100 1.2
31/03/2022
19.17
 8,211,500 19.91 20.37 18.98 1,000 23,000 -0.5
30/03/2022
19.91
 13,151,400 21.30 21.39 19.91 100,600 254,000 -3.4
29/03/2022
21.30
 7,577,100 20.56 21.48 20.51 205,000 4,000 4.6
28/03/2022
20.56
 15,913,300 21.39 21.39 19.91 16,000 110,400 -2.1
25/03/2022
21.39
 7,916,000 21.39 21.85 21.30 53,500 2,300 1.2
24/03/2022
21.39
 7,472,700 21.20 21.71 21.06 201,900 125,100 1.8
23/03/2022
21.20
 11,529,900 21.39 21.85 21.06 400 1,700 -0.0
22/03/2022
21.39
 13,849,500 22.04 22.45 21.39 0 186,600 -4.4
21/03/2022
22.04
 12,602,900 21.25 22.50 21.16 198,700 1,800 4.6
18/03/2022
21.25
 11,442,100 21.67 21.76 21.16 25,600 10,400 0.4
17/03/2022
21.67
 17,540,000 20.93 22.08 21.11 208,500 2,100 4.8
16/03/2022
20.93
 12,720,200 20.56 21.30 20.60 22,500 9,400 0.3
15/03/2022
20.56
 8,951,900 19.91 20.83 19.72 10,100 5,900 0.1
14/03/2022
19.91
 7,366,400 20.05 20.05 19.12 0 32,900 -0.7
11/03/2022
20.05
 8,177,100 19.95 20.05 19.07 3,000 0 0.1
10/03/2022
19.95
 4,617,900 19.72 20.28 19.77 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |