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)
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
31/07/2020
4.26
 1,017,240 4.37 4.37 4.26 51,630 8,890 0.2
30/07/2020
4.37
 1,035,650 4.36 4.44 4.35 70,750 4,740 0.3
29/07/2020
4.36
 1,991,730 4.67 4.67 4.34 70,750 4,740 0.3
28/07/2020
4.67
 1,500,310 4.66 4.81 4.51 93,610 0 0.5
27/07/2020
4.66
 1,977,010 5 5 4.66 38,310 0 0.2
24/07/2020
5
 3,958,630 5 5 4.66 47,000 133,960 -0.4
23/07/2020
5
 1,092,200 5.05 5.09 4.98 5,300 63,340 -0.3
22/07/2020
5.05
 1,272,690 5.07 5.23 5.05 80 117,300 -0.6
21/07/2020
5.07
 1,376,480 5.14 5.17 5.05 3,200 43,040 -0.2
20/07/2020
5.14
 1,441,910 5.27 5.32 5.14 27,110 88,350 -0.3
17/07/2020
5.27
 879,840 5.27 5.32 5.26 10,480 40,200 -0.2
16/07/2020
5.27
 679,170 5.31 5.39 5.27 0 52,980 -0.3
15/07/2020
5.31
 1,227,130 5.35 5.44 5.31 78,550 19,200 0.3
14/07/2020
5.35
 885,280 5.30 5.35 5.24 109,430 36,030 0.4
13/07/2020
5.30
 930,620 5.34 5.44 5.28 10,000 86,590 -0.4
10/07/2020
5.34
 1,010,090 5.46 5.46 5.34 24,000 61,730 -0.2
09/07/2020
5.46
 1,952,640 5.21 5.47 5.21 111,220 0 0.6
08/07/2020
5.21
 1,932,790 5.19 5.29 5.17 41,710 1,890 0.2
07/07/2020
5.19
 1,813,310 5.35 5.45 5.19 80,090 26,160 0.3
06/07/2020
5.35
 887,270 5.38 5.45 5.35 6,600 16,310 -0.1
03/07/2020
5.38
 1,425,510 5.44 5.52 5.38 0 112,380 -0.7
02/07/2020
5.44
 1,383,820 5.42 5.50 5.33 65,010 102,670 -0.2
01/07/2020
5.42
 2,179,200 5.35 5.51 5.14 117,460 10,930 0.6
30/06/2020
5.35
 5,013,730 5.35 5.46 4.98 50,140 78,260 -0.2
29/06/2020
5.35
 3,799,620 5.75 5.75 5.35 51,130 39,960 0.1
26/06/2020
5.75
 2,286,440 5.74 5.88 5.65 200 166,460 -1.0
25/06/2020
5.74
 3,447,170 5.71 5.83 5.57 21,500 23,280 -0.0
24/06/2020
5.71
 4,449,370 6.06 6.15 5.69 23,130 117,150 -0.6
23/06/2020
6.06
 7,645,730 6.15 6.57 6.06 58,000 250,390 -1.3
22/06/2020
6.15
 7,206,370 5.75 6.15 6.02 45,220 34,620 0.1
19/06/2020
5.75
 3,340,340 5.38 5.75 5.46 61,920 30,000 0.2
18/06/2020
5.38
 2,157,270 5.37 5.44 5.22 360,910 840 2.1
17/06/2020
5.37
 3,376,950 5.42 5.51 5.31 257,570 38,850 1.3
16/06/2020
5.42
 3,318,050 5.34 5.60 5.42 281,680 60,560 1.3
15/06/2020
5.34
 6,728,640 5.74 5.95 5.34 254,620 181,430 0.5
12/06/2020
5.74
 4,799,800 5.86 5.91 5.47 72,230 10 0.4
11/06/2020
5.86
 9,584,350 5.97 6.39 5.86 535,000 75,930 3.1
10/06/2020
5.97
 10,004,040 5.59 5.98 5.59 11,270 80,250 -0.4
09/06/2020
5.59
 6,032,090 5.25 5.61 5.37 0 34,620 -0.2
08/06/2020
5.25
 3,157,840 4.91 5.25 5.01 290 111,620 -0.6
05/06/2020
4.91
 6,656,610 4.59 4.91 4.59 104,840 60,000 0.2
04/06/2020
4.59
 1,663,440 4.57 4.72 4.58 710 0 0.0
03/06/2020
4.57
 1,632,140 4.51 4.67 4.50 6,570 100 0.0
02/06/2020
4.51
 2,336,250 4.68 4.72 4.51 8,000 51,550 -0.2
01/06/2020
4.68
 2,534,000 4.49 4.72 4.53 24,200 0 0.1
29/05/2020
4.49
 1,598,100 4.47 4.57 4.44 0 8,250 -0.0
28/05/2020
4.47
 1,146,130 4.37 4.51 4.39 1,080 9,600 -0.0
27/05/2020
4.37
 2,815,260 4.36 4.51 4.37 20,320 42,450 -0.1
26/05/2020
4.36
 1,242,510 4.25 4.36 4.25 51,180 0 0.2
25/05/2020
4.25
 1,002,100 4.25 4.26 4.22 170 6,270 -0.0
22/05/2020
4.25
 1,095,070 4.27 4.31 4.25 3,760 12,700 -0.0
21/05/2020
4.27
 948,130 4.31 4.35 4.27 1,300 58,220 -0.3
20/05/2020
4.31
 1,421,660 4.35 4.40 4.30 2,320 48,140 -0.2
19/05/2020
4.35
 1,733,890 4.35 4.40 4.34 1,370 239,880 -1.1
18/05/2020
4.35
 659,200 4.33 4.38 4.28 4,400 0 0.0
15/05/2020
4.33
 1,824,750 4.33 4.45 4.31 110 29,380 -0.1
14/05/2020
4.33
 1,675,070 4.29 4.47 4.26 10,870 0 0.1
13/05/2020
4.29
 2,000,910 4.26 4.37 4.24 47,040 2,000 0.2
12/05/2020
4.26
 2,007,540 4.22 4.27 4.17 118,730 0 0.5
11/05/2020
4.22
 1,519,450 4.23 4.27 4.21 34,800 0 0.2
08/05/2020
4.23
 2,497,020 4.21 4.34 4.21 15,700 47,350 -0.1
07/05/2020
4.21
 2,614,580 4.15 4.34 4.18 22,480 0 0.1
06/05/2020
4.15
 2,060,880 4.09 4.25 4.08 65,550 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |