CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.80
0.09
(1.58%)
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)
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
05/05/2020
4.09
 1,571,040 4.13 4.14 4.06 78,050 0 0.3
04/05/2020
4.13
 2,810,630 4.17 4.19 4.06 17,610 58,520 -0.2
29/04/2020
4.17
 2,998,070 4.08 4.26 4.08 52,660 186,170 -0.6
28/04/2020
4.08
 2,568,480 4.06 4.29 4.05 28,900 60,000 -0.1
27/04/2020
4.06
 4,008,530 3.89 4.10 3.90 92,980 30,000 0.3
24/04/2020
3.89
 1,476,040 3.89 3.94 3.79 29,160 520 0.1
23/04/2020
3.89
 2,342,590 3.98 4.06 3.89 640 48,040 -0.2
22/04/2020
3.98
 2,072,560 3.94 3.98 3.78 79,770 3,990 0.3
21/04/2020
3.94
 3,669,000 4.08 4.08 3.81 29,000 21,750 0.0
20/04/2020
4.08
 4,956,460 3.92 4.16 3.94 70,060 60,000 0.0
17/04/2020
3.92
 3,837,830 3.81 4.01 3.84 44,990 43,570 0.0
16/04/2020
3.81
 1,540,890 3.81 3.87 3.75 95,180 0 0.4
15/04/2020
3.81
 2,212,120 3.70 3.87 3.75 43,860 0 0.2
14/04/2020
3.70
 1,493,680 3.79 3.83 3.69 5,050 37,220 -0.1
13/04/2020
3.79
 1,035,350 3.78 3.84 3.75 47,090 0 0.2
10/04/2020
3.78
 1,612,410 3.89 3.89 3.72 8,690 57,120 -0.2
09/04/2020
3.89
 2,933,620 3.86 3.94 3.84 12,300 29,300 -0.1
08/04/2020
3.86
 1,776,210 3.80 3.86 3.66 75,210 0 0.3
07/04/2020
3.80
 2,176,270 3.98 4.01 3.75 34,510 191,620 -0.7
06/04/2020
3.98
 4,143,120 3.76 3.99 3.80 102,390 7,460 0.4
03/04/2020
3.76
 2,690,490 3.52 3.76 3.52 84,530 199,780 -0.5
01/04/2020
3.52
 1,878,180 3.32 3.52 3.18 50,520 23,190 0.1
31/03/2020
3.32
 2,971,990 3.57 3.63 3.32 26,020 25,110 -0.0
30/03/2020
3.57
 2,984,190 3.83 3.83 3.57 39,800 11,050 0.1
27/03/2020
3.83
 2,437,130 3.89 3.89 3.72 33,550 0 0.1
26/03/2020
3.89
 1,977,820 3.94 3.94 3.76 21,440 0 0.1
25/03/2020
3.94
 2,303,930 3.75 3.94 3.70 20,020 20,000 -0.0
24/03/2020
3.75
 2,476,100 3.55 3.75 3.33 14,730 16,690 -0.0
23/03/2020
3.55
 3,873,340 3.81 3.81 3.55 42,240 940 0.2
20/03/2020
3.81
 1,589,750 3.94 3.94 3.80 110,030 33,000 0.3
19/03/2020
3.94
 5,717,870 4.06 4.11 3.81 218,150 285,500 -0.3
18/03/2020
4.06
 4,796,440 3.80 4.06 3.96 27,640 550,110 -2.3
17/03/2020
3.80
 3,911,370 3.56 3.80 3.47 219,000 2,007,210 -7.0
16/03/2020
3.56
 11,017,060 3.69 3.69 3.44 1,049,990 8,000 3.9
13/03/2020
3.69
 6,305,450 3.95 3.95 3.69 230,640 1,120 0.9
12/03/2020
3.95
 2,597,490 4.25 4.25 3.95 35,000 7,360 0.1
11/03/2020
4.25
 2,623,010 4.49 4.62 4.19 26,020 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |