CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.20
-0.08
(-1.52%)
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
(2026-05-18) 		-0.39 -6.90% 29,146,800 429,000 0
5.04
5.65
5.28
2 tháng
(2026-04-20) 		-0.96 -15.43% 56,899,000 -759,200 0
5.04
6.22
5.28
3 tháng
(2026-03-19) 		-0.73 -12.19% 103,626,200 -2,304,240 1.0
5.04
6.40
5.28
6 tháng
(2025-12-19) 		-2.34 -30.79% 249,175,700 -850,840 11.1
5.04
7.62
5.28
12 tháng
(2025-06-23) 		-1.79 -25.39% 1,192,721,400 -3,382,238 -12.8
5.04
10.40
5.28
24 tháng
(2024-06-27) 		-1.71 -24.53% 1,751,957,100 260,909 5.8
5.04
10.40
5.28
36 tháng
(2023-07-03) 		-2.64 -33.42% 2,629,516,500 -15,058 2.7
5.04
10.40
5.28
60 tháng
(2021-07-13) 		-3.35 -38.92% 6,214,494,900 -5,904,551 -83.7
3.86
24.26
5.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
6.18
 1,607,300 6.30 6.41 6.18 8,752 58,600 -0.3
01/11/2022
6.30
 1,913,300 6.10 6.41 6.15 106,000 5,800 0.6
31/10/2022
6.10
 1,869,100 6.20 6.30 5.90 15,200 39,400 -0.1
28/10/2022
6.20
 2,390,300 6.01 6.39 6.10 0 91,000 -0.6
27/10/2022
6.01
 2,388,700 5.62 6.01 5.45 193,500 2,600 1.1
26/10/2022
5.62
 1,770,000 6.03 6.20 5.62 28,500 50,800 -0.1
25/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
25/10/2022
6.03
 4,534,200 6.02 6.19 5.60 240,600 14,900 1.3
24/10/2022
6.02
 2,711,200 6.46 6.57 6.02 166,800 0 1.1
21/10/2022
6.46
 3,566,900 6.94 7.04 6.46 40,000 29,200 0.1
20/10/2022
6.94
 2,234,100 7.22 7.24 6.94 9,100 48,500 -0.3
19/10/2022
7.22
 1,563,800 7.29 7.38 7.14 47,500 46,900 0.0
18/10/2022
7.29
 4,475,400 6.83 7.31 6.95 141,700 0 1.1
17/10/2022
6.83
 1,770,700 6.86 6.94 6.67 41,700 4,000 0.3
14/10/2022
6.86
 1,915,300 6.62 6.98 6.78 69,900 0 0.5
13/10/2022
6.62
 1,393,300 6.54 6.75 6.58 64,400 10,100 0.4
12/10/2022
6.54
 2,501,200 6.53 6.75 6.30 142,000 904 1.0
11/10/2022
6.53
 2,387,900 7.01 7.01 6.53 13,000 140,600 -0.9
10/10/2022
7.01
 3,181,200 6.89 7.06 6.42 270,700 0 2.0
07/10/2022
6.89
 4,287,500 7.41 7.41 6.89 123,500 3,000 0.9
06/10/2022
7.41
 2,119,000 7.93 8.11 7.41 20,600 37,600 -0.1
05/10/2022
7.93
 1,573,600 7.41 7.93 7.59 305,800 0 2.6
04/10/2022
7.41
 2,204,900 7.88 8.06 7.41 151,200 9,100 1.1
03/10/2022
7.88
 2,146,000 8.46 8.47 7.88 17,400 26,700 -0.1
30/09/2022
8.46
 3,095,300 8.47 8.53 7.92 79,800 34,000 0.4
29/09/2022
8.47
 1,514,400 8.75 8.98 8.47 13,000 67,113 -0.5
28/09/2022
8.75
 1,815,200 8.72 8.98 8.52 63,300 19,700 0.4
27/09/2022
8.72
 1,657,600 8.77 8.94 8.43 53,500 2,800 0.5
26/09/2022
8.77
 2,982,200 9.26 9.26 8.62 27,800 70,200 -0.4
23/09/2022
9.26
 1,844,500 9.40 9.58 9.26 13,800 0 0.1
22/09/2022
9.40
 2,222,000 9.31 9.58 9.13 8,500 1,200 0.1
21/09/2022
9.31
 1,317,400 9.31 9.40 9.07 4,000 0 0.0
20/09/2022
9.31
 1,914,500 8.92 9.35 8.94 115,200 1,500 1.1
19/09/2022
8.92
 3,778,700 9.58 9.63 8.92 10,100 12,400 -0.0
16/09/2022
9.58
 2,598,000 10 10 9.58 4,000 0 0.0
15/09/2022
10
 2,010,900 10 10.19 10 0 0 0.2
14/09/2022
10
 3,411,900 9.95 10.09 9.58 14,094 0 0.0
13/09/2022
9.95
 1,420,700 10 10.05 9.77 4,000 9 0.0
12/09/2022
10
 1,484,900 10.09 10.23 9.95 0 2 -0.1
09/09/2022
10.09
 3,724,800 9.72 10.09 9.35 0 10,000 -0.1
08/09/2022
9.72
 3,816,600 10.19 10.46 9.72 0 33,000 -0.3
07/09/2022
10.19
 5,995,500 10.88 10.93 10.19 0 3,100 -0.0
06/09/2022
10.88
 3,677,400 10.88 11.20 10.83 0 28,700 -0.3
05/09/2022
10.88
 2,571,300 11.02 11.30 10.88 0 4,800 -0.1
31/08/2022
11.02
 2,983,700 10.93 11.11 10.79 0 41,400 -0.5
30/08/2022
10.93
 5,018,400 11.25 11.44 10.88 4,000 266,800 -3.1
29/08/2022
11.25
 4,769,200 11.62 11.62 10.97 11,500 110,000 -1.2
26/08/2022
11.62
 9,867,100 11.39 11.81 11.39 37,900 4,400 0.4
25/08/2022
11.39
 4,249,000 11.16 11.44 11.20 37,900 0 0.5
24/08/2022
11.16
 2,873,600 11.20 11.34 11.06 0 13,800 -0.2
23/08/2022
11.20
 4,166,600 10.88 11.20 10.60 124,400 1,000 1.5
22/08/2022
10.88
 4,906,400 11.39 11.44 10.88 6,100 53,100 -0.6
19/08/2022
11.39
 3,168,800 11.39 11.53 11.20 5,700 1,800 0.0
18/08/2022
11.39
 3,594,700 11.39 11.53 11.39 9,700 9,700 0
17/08/2022
11.39
 6,271,400 11.44 11.85 11.39 53,100 131,500 -1.0
16/08/2022
11.44
 3,829,600 11.48 11.57 11.39 5,000 7,600 -0.0
15/08/2022
11.48
 4,552,800 11.57 11.76 11.44 4,600 157,900 -1.9
12/08/2022
11.57
 4,049,000 11.44 11.62 11.25 141,000 5,000 1.7
11/08/2022
11.44
 5,811,000 11.90 12.13 11.34 28,200 324,800 -3.7
10/08/2022
11.90
 7,300,100 11.57 12.22 11.44 9,000 197,900 -2.4
09/08/2022
11.57
 7,427,800 11.20 11.71 11.16 83,900 1,000 1.0
08/08/2022
11.20
 3,889,500 11.39 11.57 11.20 15,800 159,600 -1.7
05/08/2022
11.39
 4,874,500 11.16 11.48 11.06 23,400 0 0.3
04/08/2022
11.16
 5,795,700 11.25 11.44 11.06 44,300 123,100 -0.9
03/08/2022
11.25
 5,522,500 11.20 11.34 11.06 58,200 6,000 0.6
02/08/2022
11.20
 7,798,300 11.16 11.67 11.11 0 155,600 -1.9
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

Chính sách bảo mật | Điều khoản sử dụng |