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)
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
10/03/2020
4.49
 1,345,060 4.56 4.61 4.38 300 13,260 -0.1
09/03/2020
4.56
 2,455,760 4.89 4.89 4.56 20,040 9,850 0.0
06/03/2020
4.89
 1,978,630 4.75 4.97 4.71 103,180 20,000 0.4
05/03/2020
4.75
 1,966,320 4.75 4.92 4.75 2,610 0 0.0
04/03/2020
4.75
 3,548,700 4.56 4.78 4.56 110,420 900,000 -4.0
03/03/2020
4.56
 1,762,820 4.56 4.72 4.56 0 300,000 -1.5
02/03/2020
4.56
 1,688,960 4.63 4.71 4.56 10 426,460 -2.1
28/02/2020
4.63
 2,278,840 4.79 4.79 4.54 19,000 0 0.1
27/02/2020
4.79
 973,760 4.78 4.83 4.77 0 0 0
26/02/2020
4.78
 1,603,610 4.81 4.81 4.68 60,250 368,530 -1.6
25/02/2020
4.81
 1,114,610 4.81 4.86 4.71 0 82,080 -0.4
24/02/2020
4.81
 2,543,960 5.06 5.06 4.70 0 118,010 -0.6
21/02/2020
5.06
 2,196,270 5.10 5.13 5.03 37,290 0 0.2
20/02/2020
5.10
 1,821,900 5.15 5.20 5.09 240 0 0.0
19/02/2020
5.15
 1,781,120 5.18 5.36 5.10 8,320 49,610 -0.2
18/02/2020
5.18
 6,251,620 4.87 5.20 4.87 48,610 30,010 0.1
17/02/2020
4.87
 2,481,150 4.82 4.89 4.79 31,600 140 0.2
14/02/2020
4.82
 1,965,710 4.86 4.88 4.78 10,390 0 0.1
13/02/2020
4.86
 708,130 4.86 4.91 4.85 100 16,490 -0.1
12/02/2020
4.86
 824,590 4.90 4.98 4.86 4,910 3,060 0.0
11/02/2020
4.90
 762,600 4.78 4.90 4.79 188,150 0 1.0
10/02/2020
4.78
 1,100,630 4.94 4.94 4.78 144,170 0 0.8
07/02/2020
4.94
 534,620 5.01 5.03 4.94 36,820 0 0.2
06/02/2020
5.01
 1,303,780 5 5.10 4.93 101,770 0 0.5
05/02/2020
5
 1,861,890 4.91 5 4.72 3,490 0 0.0
04/02/2020
4.91
 2,145,830 4.62 4.91 4.44 90,380 0 0.4
03/02/2020
4.62
 3,036,400 4.69 4.69 4.36 49,890 2,600 0.2
31/01/2020
4.69
 1,872,850 4.82 4.86 4.69 10 7,360 -0.0
30/01/2020
4.82
 1,295,990 4.91 4.98 4.81 0 50 -0.0
22/01/2020
4.91
 617,390 4.83 4.94 4.86 10 0 0.0
21/01/2020
4.83
 967,710 4.81 4.87 4.80 100 5,690 -0.0
20/01/2020
4.81
 558,280 4.85 4.92 4.81 80 700 -0.0
17/01/2020
4.85
 581,300 4.91 4.91 4.85 100 49,880 -0.3
16/01/2020
4.91
 829,550 4.92 4.97 4.91 35,100 71,010 -0.2

Chính sách bảo mật | Điều khoản sử dụng |