CTCP Địa ốc Sài Gòn Thương Tín (scr)

8.16
-0.17
(-2.04%)
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
(2025-11-05) 		-0.36 -4.14% 71,072,100 -1,746,600 -14.1
8.08
8.87
8.16
2 tháng
(2025-10-06) 		-1.05 -11.19% 241,452,300 381,500 6.1
8.08
9.85
8.16
3 tháng
(2025-09-08) 		-0.27 -3.14% 423,471,800 -531,400 -2.9
8.08
10.20
8.16
6 tháng
(2025-06-09) 		0.88 11.81% 972,310,500 -3,056,198 -27.2
7.05
10.40
8.16
12 tháng
(2024-12-10) 		2.68 47.43% 1,327,452,000 -484,092 -13.4
5.07
10.40
8.16
24 tháng
(2023-12-18) 		1.33 19% 1,803,277,500 865,182 -6.8
5.07
10.40
8.16
36 tháng
(2022-12-21) 		2.53 43.62% 3,095,811,400 -745,659 -15.3
5.07
10.40
8.16
60 tháng
(2020-12-31) 		-0.11 -1.25% 6,780,977,970 -5,261,911 -90.8
3.86
24.26
8.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
7.93
 3,292,200 7.96 8.17 7.87 100 80,500 -0.7
17/02/2021
7.96
 3,542,200 7.56 7.98 7.57 117,600 0 1.0
09/02/2021
7.56
 2,462,600 7.22 7.57 7.22 42,300 32,500 0.1
08/02/2021
7.22
 2,701,100 7.69 7.78 7.18 0 270,200 -2.2
05/02/2021
7.69
 3,341,000 7.34 7.69 7.31 22,600 18,000 0.0
04/02/2021
7.34
 2,317,500 7.44 7.59 7.22 0 278,600 -2.2
03/02/2021
7.44
 3,966,300 7.03 7.50 7.02 14,700 108,600 -0.7
02/02/2021
7.03
 4,645,600 6.98 7.03 6.62 67,200 30,800 0.3
01/02/2021
6.98
 5,828,600 7.50 7.50 6.98 37,500 170,000 -1.0
29/01/2021
7.50
 4,781,000 7.41 7.69 6.94 105,600 74,300 0.2
28/01/2021
7.41
 5,439,700 7.96 7.96 7.41 56,400 51,300 0.0
27/01/2021
7.96
 4,570,600 8.47 8.56 7.91 1,000 516,400 -4.6
26/01/2021
8.47
 5,416,500 8.61 8.69 8.16 5,500 310,600 -2.8
25/01/2021
8.61
 9,753,700 8.43 8.82 8.43 235,100 1,786,700 -14.7
22/01/2021
8.43
 6,033,100 8.22 8.66 8.33 25,300 127,800 -0.9
21/01/2021
8.22
 4,198,900 7.73 8.22 7.80 86,600 157,900 -0.6
20/01/2021
7.73
 5,590,100 8.19 8.33 7.62 73,000 2,300 0.6
19/01/2021
8.19
 5,429,200 8.80 8.87 8.19 36,500 350,900 -2.9
18/01/2021
8.80
 6,532,300 8.85 9.07 8.80 80,000 621,700 -5.2
15/01/2021
8.85
 6,607,000 8.58 8.89 8.56 227,400 27,000 1.9
14/01/2021
8.58
 5,994,300 8.61 8.69 8.43 277,400 5,700 2.5
13/01/2021
8.61
 7,124,000 8.94 9.03 8.61 0 305,700 -2.9
12/01/2021
8.94
 6,023,200 9.06 9.19 8.94 5,000 114,700 -1.1
11/01/2021
9.06
 7,146,300 8.78 9.17 8.70 81,500 10,000 0.7
08/01/2021
8.78
 8,677,100 8.60 8.88 8.59 101,600 4,000 0.9
07/01/2021
8.60
 6,912,600 8.43 8.69 8.38 242,100 75,500 1.6
06/01/2021
8.43
 6,357,200 8.43 8.61 8.41 20,000 55,400 -0.3
05/01/2021
8.43
 5,931,900 8.53 8.66 8.43 51,000 75,200 -0.2
04/01/2021
8.53
 6,008,700 8.44 8.98 8.44 3,100 84,200 -0.7
31/12/2020
8.44
 5,083,070 8.41 8.60 8.33 261,400 0 2.4
30/12/2020
8.41
 5,781,330 8.67 8.78 8.40 74,270 127,130 -0.5
29/12/2020
8.67
 7,347,030 8.30 8.84 8.20 199,020 35,550 1.5
28/12/2020
8.30
 12,305,480 7.80 8.33 8.01 323,840 10,500 2.8
25/12/2020
7.80
 8,817,500 7.41 7.87 7.27 144,010 0 1.2
24/12/2020
7.41
 7,954,920 7.33 7.64 6.94 30,070 155,660 -1.0
23/12/2020
7.33
 6,911,940 7.84 8.03 7.33 6,000 15,190 -0.1
22/12/2020
7.84
 9,557,550 7.56 7.84 7.45 105,980 0 0.9
21/12/2020
7.56
 10,286,240 7.13 7.59 7.15 263,880 6,330 2.0
18/12/2020
7.13
 6,778,810 7.15 7.27 7.06 132,900 0 1.0
17/12/2020
7.15
 6,215,560 7.26 7.31 7.04 133,830 0 1.0
16/12/2020
7.26
 8,615,990 6.88 7.33 6.94 239,660 0 1.8
15/12/2020
6.88
 9,278,340 6.71 7.08 6.65 112,080 23,420 0.7
14/12/2020
6.71
 5,590,590 6.55 6.76 6.52 34,520 130 0.2
11/12/2020
6.55
 2,063,890 6.48 6.62 6.44 10 13,000 -0.1
10/12/2020
6.48
 4,815,480 6.57 6.69 6.48 10 9,370 -0.1
09/12/2020
6.57
 3,806,420 6.64 6.70 6.57 20 23,400 -0.1
08/12/2020
6.64
 3,274,280 6.71 6.78 6.63 30,500 36,130 -0.0
07/12/2020
6.71
 4,376,100 6.64 6.88 6.69 228,530 0 1.7
04/12/2020
6.64
 4,575,920 6.62 6.72 6.62 76,400 0 0.6
03/12/2020
6.62
 3,543,590 6.67 6.69 6.60 94,740 20 0.7
02/12/2020
6.67
 3,786,600 6.71 6.85 6.67 31,620 51,630 -0.1
01/12/2020
6.71
 4,979,530 6.61 6.71 6.48 207,060 0 1.5
30/11/2020
6.61
 5,291,350 6.55 6.82 6.55 77,420 5,000 0.5
27/11/2020
6.55
 2,708,040 6.53 6.64 6.55 40,190 0 0.3
26/11/2020
6.53
 2,814,460 6.46 6.57 6.48 92,280 1,100 0.6
25/11/2020
6.46
 2,959,970 6.48 6.58 6.46 115,670 0 0.8
24/11/2020
6.48
 3,131,060 6.62 6.63 6.44 28,690 2,150 0.2
23/11/2020
6.62
 3,869,030 6.54 6.71 6.52 77,400 0 0.6
20/11/2020
6.54
 6,908,090 6.25 6.66 6.25 111,600 20,000 0.6
19/11/2020
6.25
 3,155,860 6.23 6.32 6.20 18,620 0 0.1
18/11/2020
6.23
 2,042,650 6.23 6.31 6.19 10,520 7,410 0.0
17/11/2020
6.23
 2,039,350 6.22 6.32 6.20 18,010 0 0.1
16/11/2020
6.22
 4,679,680 6.02 6.30 6.02 21,390 0 0.1
13/11/2020
6.02
 1,530,400 5.97 6.07 5.94 100 100,000 -0.6
12/11/2020
5.97
 1,319,690 5.93 6.07 5.95 100 19,520 -0.1
11/11/2020
5.93
 2,815,830 5.77 6.06 5.93 43,970 8,890 0.2
10/11/2020
5.77
 1,159,810 5.83 5.97 5.77 100 18,100 -0.1
09/11/2020
5.83
 1,027,260 5.79 5.92 5.78 0 123,020 -0.8
06/11/2020
5.79
 499,550 5.74 5.83 5.73 0 43,950 -0.3
05/11/2020
5.74
 1,044,190 5.74 5.95 5.72 0 9,190 -0.1
04/11/2020
5.74
 1,344,200 5.56 5.84 5.60 31,610 0 0.2
03/11/2020
5.56
 661,080 5.50 5.63 5.50 29,880 680 0.2
02/11/2020
5.50
 572,950 5.45 5.50 5.37 27,420 0 0.2
30/10/2020
5.45
 649,420 5.43 5.52 5.41 10 28,060 -0.2
29/10/2020
5.43
 1,225,490 5.37 5.53 5.34 80,770 5,870 0.4
28/10/2020
5.37
 1,618,230 5.65 5.67 5.37 110 38,570 -0.2
27/10/2020
5.65
 1,997,980 5.83 5.85 5.65 0 60,980 -0.4
26/10/2020
5.83
 1,197,570 5.88 6.02 5.83 30,220 1,540 0.2
23/10/2020
5.88
 1,453,550 6 6.08 5.88 10 15,660 -0.1
22/10/2020
6
 1,118,240 6 6 5.91 0 7,990 -0.1
21/10/2020
6
 1,445,010 6.01 6.12 5.97 0 71,170 -0.5
20/10/2020
6.01
 2,465,090 5.84 6.07 5.81 101,280 0 0.7
19/10/2020
5.84
 1,592,700 5.93 6 5.83 9,480 0 0.1
16/10/2020
5.93
 2,022,990 6.08 6.15 5.93 1,210 263,520 -1.7
15/10/2020
6.08
 2,232,400 6.11 6.11 6 100 0 0.0
14/10/2020
6.11
 1,276,590 6.20 6.20 6.11 1,320 51,840 -0.3
13/10/2020
6.20
 2,387,660 6.20 6.20 6.06 2,260 16,760 -0.1
12/10/2020
6.20
 2,876,280 6.31 6.33 6.16 33,420 48,800 -0.1
09/10/2020
6.31
 2,167,870 6.30 6.39 6.21 52,680 0 0.4
08/10/2020
6.30
 3,027,880 6.29 6.32 6.11 4,110 32,530 -0.2
07/10/2020
6.29
 4,432,070 6.26 6.50 6.16 54,330 0 0.4
06/10/2020
6.26
 4,149,760 6.25 6.37 6.11 6,200 43,610 -0.2
05/10/2020
6.25
 3,588,280 6.11 6.38 6.16 45,160 32,400 0.1
02/10/2020
6.11
 4,212,080 6.11 6.14 5.69 610 26,170 -0.2
01/10/2020
6.11
 7,627,430 5.71 6.11 5.78 83,500 70,000 0.1
30/09/2020
5.71
 1,653,540 5.69 5.76 5.64 27,240 8,910 0.1
29/09/2020
5.69
 1,536,170 5.78 5.83 5.69 1,300 31,760 -0.2
28/09/2020
5.78
 2,348,080 5.74 5.88 5.78 34,060 0 0.2
25/09/2020
5.74
 3,233,420 5.77 5.81 5.64 1,210 7,280 -0.0
24/09/2020
5.77
 1,395,790 5.84 5.84 5.74 27,170 20,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |