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
(2026-05-19) 		-0.32 -5.71% 28,570,100 362,800 0
5.04
5.60
5.20
2 tháng
(2026-04-20) 		-0.94 -15.11% 57,861,600 -870,100 0
5.04
6.22
5.20
3 tháng
(2026-03-20) 		-0.59 -10.05% 102,781,500 -2,388,140 1.2
5.04
6.40
5.20
6 tháng
(2025-12-22) 		-2.25 -29.88% 248,905,400 -1,003,540 10.8
5.04
7.62
5.20
12 tháng
(2025-06-23) 		-1.77 -25.11% 1,193,684,000 -3,493,138 -12.8
5.04
10.40
5.20
24 tháng
(2024-06-28) 		-1.60 -23.26% 1,752,033,500 108,709 5.5
5.04
10.40
5.20
36 tháng
(2023-07-04) 		-2.67 -33.58% 2,627,857,200 -125,958 2.7
5.04
10.40
5.20
60 tháng
(2021-07-14) 		-3.10 -36.99% 6,208,191,900 -6,665,951 -89.6
3.86
24.26
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2021
9.77
 17,989,200 10.32 10.51 9.63 30,700 735,800 -7.7
19/08/2021
10.32
 7,806,700 10.28 10.46 10.23 261,800 2,000 2.9
18/08/2021
10.28
 11,057,100 10.23 10.56 10.14 3,600 11,500 -0.1
17/08/2021
10.23
 11,397,400 10.60 10.65 10.23 18,200 233,000 -2.4
16/08/2021
10.60
 14,378,400 10.46 10.93 10.46 300 95,300 -1.1
13/08/2021
10.46
 12,194,700 10.65 10.79 10.09 25,500 407,400 -3.3
12/08/2021
10.65
 16,996,600 10.19 10.79 10.14 433,600 5,800 4.9
11/08/2021
10.19
 16,433,100 10.09 10.56 10.05 110,600 70,900 0.4
10/08/2021
10.09
 8,885,800 10.23 10.42 10.05 0 453,800 -5.0
09/08/2021
10.23
 10,487,900 9.95 10.42 9.95 3,000 200,800 -2.2
06/08/2021
9.95
 14,559,800 9.86 10.28 9.72 400 169,100 -1.8
05/08/2021
9.86
 8,595,300 9.63 10.14 9.54 7,800 6,000 0.0
04/08/2021
9.63
 8,513,000 9.58 9.95 9.54 30,300 146,300 -1.2
03/08/2021
9.58
 7,698,900 9.63 9.81 9.54 100 208,300 -2.2
02/08/2021
9.63
 9,068,900 9.54 9.91 9.35 505,000 459,300 0.5
30/07/2021
9.54
 14,814,900 8.94 9.54 9.35 17,100 195,800 -1.8
29/07/2021
8.94
 4,310,900 8.89 9.01 8.81 0 87,100 -0.8
28/07/2021
8.89
 5,321,300 8.99 9.03 8.72 46,000 185,100 -1.3
27/07/2021
8.99
 6,284,400 9.12 9.26 8.99 13,000 522,000 -5.0
26/07/2021
9.12
 6,060,800 8.93 9.25 8.72 14,600 142,500 -1.3
23/07/2021
8.93
 11,705,400 8.93 9.49 8.80 30,500 770,800 -7.3
22/07/2021
8.93
 9,189,700 8.34 8.93 8.26 4,000 88,700 -0.8
21/07/2021
8.34
 5,345,000 8.06 8.52 8.06 0 137,500 -1.2
20/07/2021
8.06
 4,454,500 7.85 8.08 7.69 148,000 16,600 1.1
19/07/2021
7.85
 6,322,100 8.44 8.44 7.85 25,500 179,800 -1.3
16/07/2021
8.44
 3,639,400 8.52 8.67 8.43 3,400 397,300 -3.6
15/07/2021
8.52
 2,806,600 8.38 8.60 8.33 1,000 31,100 -0.3
14/07/2021
8.38
 4,888,300 8.61 8.79 8.35 47,600 428,000 -3.5
13/07/2021
8.61
 7,265,600 8.14 8.68 8.15 652,500 2,000 5.9
12/07/2021
8.14
 10,282,000 8.70 8.80 8.10 694,000 2,100 6.2
09/07/2021
8.70
 10,047,100 9.35 9.49 8.70 333,900 41,400 2.9
08/07/2021
9.35
 6,130,200 9.44 9.91 9.35 62,700 234,900 -1.7
07/07/2021
9.44
 10,419,500 9.72 9.72 9.12 506,600 0 5.1
06/07/2021
9.72
 8,137,800 10.56 10.60 9.72 134,800 0 1.5
05/07/2021
10.56
 10,804,900 11.02 11.02 10.28 73,600 216,300 -2.0
02/07/2021
11.02
 8,505,300 10.83 11.25 10.74 107,100 136,600 -0.4
01/07/2021
10.83
 10,471,200 11.02 11.39 10.83 123,100 117,500 0.1
30/06/2021
11.02
 21,390,100 10.32 11.02 10.28 113,400 6,500 1.2
29/06/2021
10.32
 6,028,200 10.23 10.42 10.23 10,100 0 0.1
28/06/2021
10.23
 6,702,400 10.32 10.46 10.14 122,500 87,000 0.4
25/06/2021
10.32
 8,444,000 9.95 10.42 9.86 728,000 2,400 8.0
24/06/2021
9.95
 9,357,700 10.46 10.60 9.81 23,400 122,700 -1.1
23/06/2021
10.46
 8,496,800 10.42 10.65 10.28 197,800 6,700 2.2
22/06/2021
10.42
 9,082,700 10.56 10.83 10.37 2,000 203,200 -2.3
21/06/2021
10.56
 8,788,400 10.69 10.88 10.37 56,000 31,500 0.3
18/06/2021
10.69
 7,770,500 10.97 11.11 10.60 5,300 494,900 -5.7
17/06/2021
10.97
 11,246,300 10.56 11.11 10.23 199,700 4,000 2.2
16/06/2021
10.56
 10,331,100 11.25 11.39 10.56 102,000 385,300 -3.3
15/06/2021
11.25
 19,345,500 10.65 11.39 10.69 364,400 42,800 3.9
14/06/2021
10.65
 10,738,500 10.56 11.02 10.37 311,500 2,600 3.6
11/06/2021
10.56
 12,885,200 10.56 11.02 10.28 162,000 20,300 1.7
10/06/2021
10.56
 21,891,600 9.91 10.56 9.81 443,900 5,000 4.9
09/06/2021
9.91
 16,998,500 10.28 10.32 9.58 667,500 74,800 6.3
08/06/2021
10.28
 22,306,300 9.68 10.32 10 317,500 40,000 3.1
07/06/2021
9.68
 22,073,000 9.08 9.68 9.35 5,100 29,100 -0.2
04/06/2021
9.08
 13,634,200 8.49 9.08 8.52 202,100 10,600 1.8
03/06/2021
8.49
 8,500,800 8.37 8.56 8.37 116,100 203,600 -0.8
02/06/2021
8.37
 4,838,200 8.52 8.58 8.33 63,000 0 0.6
01/06/2021
8.52
 6,360,100 8.35 8.66 8.33 119,500 15,000 1.0
31/05/2021
8.35
 5,213,500 8.56 8.56 8.29 34,200 0 0.3
28/05/2021
8.56
 6,031,800 8.44 8.66 8.45 208,700 26,400 1.7
27/05/2021
8.44
 9,672,200 8.42 8.75 8.32 97,300 7,400 0.8
26/05/2021
8.42
 8,347,600 8.27 8.56 8.11 75,100 5,000 0.6
25/05/2021
8.27
 11,425,700 8.22 8.51 8.23 0 7,000 -0.1
24/05/2021
8.22
 6,301,500 7.69 8.22 8.19 0 5,000 -0.0
21/05/2021
7.69
 6,358,100 7.19 7.69 7.24 0 0 0
20/05/2021
7.19
 5,150,000 7.18 7.27 6.99 31,000 3,900 0.2
19/05/2021
7.18
 3,295,500 7.31 7.35 7.18 36,000 0 0.3
18/05/2021
7.31
 3,488,600 7.50 7.55 7.31 0 0 0
17/05/2021
7.50
 2,547,800 7.54 7.63 7.48 25,000 2,500 0.2
14/05/2021
7.54
 2,641,400 7.59 7.64 7.50 0 28,500 -0.2
13/05/2021
7.59
 3,307,700 7.56 7.67 7.55 0 0 0
12/05/2021
7.56
 2,220,300 7.44 7.58 7.41 13,200 5,200 0.1
11/05/2021
7.44
 2,910,100 7.41 7.60 7.39 24,100 0 0.2
10/05/2021
7.41
 5,884,300 7.49 7.49 7.25 0 2,600 -0.0
07/05/2021
7.49
 3,044,700 7.68 7.68 7.43 0 0 0
06/05/2021
7.68
 2,678,500 7.72 7.81 7.62 100 12,700 -0.1
05/05/2021
7.72
 3,860,000 7.61 7.82 7.61 24,500 0 0.2
04/05/2021
7.61
 4,389,500 7.69 7.69 7.41 45,000 1,800 0.3
29/04/2021
7.69
 2,087,600 7.73 7.82 7.65 3,000 62,200 -0.5
28/04/2021
7.73
 2,155,300 7.69 7.89 7.71 0 97,300 -0.8
27/04/2021
7.69
 2,789,800 7.66 7.82 7.61 0 0 0
26/04/2021
7.66
 4,391,900 7.82 7.95 7.59 0 196,200 -1.7
23/04/2021
7.82
 5,566,300 7.58 7.87 7.58 178,000 15,000 1.4
22/04/2021
7.58
 7,748,600 8.15 8.15 7.58 60,000 489,000 -3.7
20/04/2021
8.15
 6,527,600 8.44 8.44 8.09 83,600 145,200 -0.5
19/04/2021
8.44
 4,951,600 8.33 8.51 8.10 33,000 158,300 -1.1
16/04/2021
8.33
 9,248,500 8.70 8.72 8.25 2,100 226,000 -2.0
15/04/2021
8.70
 11,585,000 8.89 9.06 8.61 25,000 137,900 -1.1
14/04/2021
8.89
 9,850,200 8.69 8.97 8.47 8,400 142,600 -1.2
13/04/2021
8.69
 8,982,500 8.95 9.07 8.66 64,400 35,400 0.3
12/04/2021
8.95
 15,985,700 8.52 9.05 8.61 120,000 24,000 0.9
09/04/2021
8.52
 12,983,000 8.16 8.60 8.26 99,000 0 0.9
08/04/2021
8.16
 4,755,600 8.15 8.31 8.15 353,700 25,500 2.9
07/04/2021
8.15
 3,482,800 8.22 8.29 8 0 38,200 -0.3
06/04/2021
8.22
 4,530,600 8.31 8.41 8.22 6,800 35,700 -0.3
05/04/2021
8.31
 4,973,400 8.30 8.48 8.29 0 60,100 -0.5
02/04/2021
8.30
 4,125,100 8.33 8.47 8.30 45,200 16,800 0.3
01/04/2021
8.33
 5,044,900 7.97 8.43 8.05 23,300 3,200 0.2
31/03/2021
7.97
 3,176,800 7.96 8.15 7.96 0 89,300 -0.8

Chính sách bảo mật | Điều khoản sử dụng |