CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.81
0.10
(1.75%)
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)
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
23/09/2020
5.84
 1,817,340 5.83 5.89 5.79 4,090 31,120 -0.2
22/09/2020
5.83
 1,887,650 5.88 5.92 5.74 1,730 15,290 -0.1
21/09/2020
5.88
 3,253,610 5.74 6.02 5.74 11,620 0 0.1
18/09/2020
5.74
 1,742,850 5.81 5.85 5.74 14,880 100,100 -0.5
17/09/2020
5.81
 4,334,130 5.85 5.85 5.60 0 43,660 -0.3
16/09/2020
5.85
 1,962,900 5.83 5.85 5.70 310 1,100 -0.0
15/09/2020
5.83
 4,078,400 5.72 5.96 5.71 130 79,470 -0.5
14/09/2020
5.72
 7,749,920 5.35 5.72 5.38 78,330 186,500 -0.7
11/09/2020
5.35
 528,040 5.31 5.36 5.31 2,370 0 0.0
10/09/2020
5.31
 1,802,720 5.31 5.39 5.31 4,940 8,060 -0.0
09/09/2020
5.31
 1,542,520 5.32 5.32 5.26 34,330 8,030 0.1
08/09/2020
5.32
 1,033,190 5.28 5.35 5.27 39,050 6,990 0.2
07/09/2020
5.28
 1,193,970 5.38 5.44 5.28 16,820 87,460 -0.4
04/09/2020
5.38
 2,376,800 5.36 5.51 5.28 1,600 41,900 -0.2
03/09/2020
5.36
 1,549,840 5.32 5.44 5.36 6,880 28,530 -0.1
01/09/2020
5.32
 1,161,490 5.37 5.39 5.27 31,580 5,790 0.2
31/08/2020
5.37
 1,435,320 5.37 5.44 5.36 100 45,820 -0.3
28/08/2020
5.37
 2,877,510 5.33 5.48 5.33 3,300 500 0.0
27/08/2020
5.33
 1,383,900 5.35 5.41 5.32 33,970 0 0.2
26/08/2020
5.35
 1,133,870 5.39 5.40 5.34 1,010 0 0.0
25/08/2020
5.39
 1,592,990 5.44 5.48 5.38 1,000 28,620 -0.2
24/08/2020
5.44
 1,592,540 5.28 5.44 5.30 36,780 20,000 0.1
21/08/2020
5.28
 1,471,780 5.13 5.30 5.13 54,230 30,080 0.1
20/08/2020
5.13
 725,700 5.19 5.21 5.12 610 48,040 -0.3
19/08/2020
5.19
 613,250 5.11 5.21 5.09 27,820 720 0.2
18/08/2020
5.11
 1,252,030 5.17 5.23 5.11 0 45,710 -0.3
17/08/2020
5.17
 1,670,880 5.05 5.30 5.05 0 26,550 -0.1
14/08/2020
5.05
 1,403,110 5.19 5.28 5.03 0 75,000 -0.4
13/08/2020
5.19
 2,486,690 4.99 5.25 5.02 18,720 2,420 0.1
12/08/2020
4.99
 1,301,290 4.99 5.11 4.95 110 113,320 -0.6
11/08/2020
4.99
 1,506,880 4.94 5.05 4.91 1,670 32,250 -0.2
10/08/2020
4.94
 1,974,560 4.77 4.97 4.77 290 24,000 -0.1
07/08/2020
4.77
 436,010 4.77 4.81 4.70 4,040 0 0.0
06/08/2020
4.77
 1,706,700 4.74 4.81 4.65 3,830 250 0.0
05/08/2020
4.74
 1,571,970 4.67 4.79 4.63 12,880 0 0.1
04/08/2020
4.67
 1,633,960 4.44 4.69 4.50 14,320 0 0.1
03/08/2020
4.44
 1,216,450 4.26 4.51 4.26 51,930 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |