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)
16/07/2019
6.11
 1,917,520 6.12 6.12 6.08 0 0 0
15/07/2019
6.12
 1,639,220 6.12 6.13 6.08 0 64,000 -0.5
12/07/2019
6.12
 2,189,980 6.14 6.14 6.09 0 13,050 -0.1
11/07/2019
6.14
 1,739,700 6.15 6.15 6.10 0 0 0
10/07/2019
6.15
 1,638,920 6.15 6.16 6.10 0 13,270 -0.1
09/07/2019
6.15
 1,678,870 6.16 6.16 6.10 0 26,430 -0.2
08/07/2019
6.16
 1,139,660 6.19 6.19 6.12 0 26,320 -0.2
05/07/2019
6.19
 1,398,360 6.21 6.22 6.14 1,400 13,270 -0.1
04/07/2019
6.21
 1,386,860 6.17 6.21 6.13 0 0 0
03/07/2019
6.17
 1,147,060 6.18 6.26 6.13 0 0 0
02/07/2019
6.18
 1,318,420 6.24 6.24 6.17 0 0 0
01/07/2019
6.24
 936,850 6.25 6.28 6.19 0 16,050 -0.1
28/06/2019
6.25
 703,980 6.16 6.25 6.12 0 0 0
27/06/2019
6.16
 1,419,470 6.22 6.22 6.13 0 0 0
26/06/2019
6.22
 1,170,140 6.25 6.25 6.18 0 0 0
25/06/2019
6.25
 1,329,190 6.26 6.26 6.18 0 13,050 -0.1
24/06/2019
6.26
 1,343,580 6.28 6.29 6.22 5,000 70 0.0
21/06/2019
6.28
 1,531,570 6.28 6.31 6.24 0 0 0
20/06/2019
6.28
 1,900,450 6.26 6.28 6.22 0 8,470 -0.1
19/06/2019
6.26
 1,310,860 6.30 6.30 6.22 0 0 0
18/06/2019
6.30
 990,890 6.34 6.36 6.26 0 0 0
17/06/2019
6.34
 1,458,350 6.39 6.39 6.32 0 112,030 -0.8
14/06/2019
6.39
 1,403,590 6.40 6.43 6.34 0 65,810 -0.5
13/06/2019
6.40
 1,055,930 6.41 6.41 6.37 0 0 0
12/06/2019
6.41
 1,093,610 6.42 6.43 6.34 0 60,340 -0.4
11/06/2019
6.42
 1,203,880 6.43 6.43 6.38 0 0 0
10/06/2019
6.43
 2,917,220 6.43 6.43 6.36 0 25,000 -0.2
07/06/2019
6.43
 3,535,400 6.43 6.43 6.26 0 13,420 -0.1
06/06/2019
6.43
 2,324,100 6.08 6.43 6.04 0 0 0
05/06/2019
6.08
 1,572,010 6.07 6.08 6.04 0 0 0
04/06/2019
6.07
 1,573,840 6.08 6.08 6.04 0 0 0
03/06/2019
6.08
 2,291,320 6.09 6.09 6.04 0 0 0
31/05/2019
6.09
 1,718,360 6.09 6.10 6.03 0 0 0
30/05/2019
6.09
 1,769,740 6.08 6.09 6.04 0 0 0
29/05/2019
6.08
 1,143,440 6.09 6.10 6.04 0 0 0
28/05/2019
6.09
 1,163,570 6.09 6.10 6.04 0 0 0
27/05/2019
6.09
 877,560 6.10 6.12 6.07 0 0 0
24/05/2019
6.10
 2,124,500 6.11 6.12 6.08 0 0 0
23/05/2019
6.11
 1,120,710 6.15 6.15 6.09 0 0 0
22/05/2019
6.15
 1,512,710 6.16 6.19 6.14 0 0 0
21/05/2019
6.16
 2,436,640 6.21 6.21 6.15 0 0 0
20/05/2019
6.21
 2,469,520 6.21 6.21 6.16 0 0 0
17/05/2019
6.21
 1,702,970 6.24 6.25 6.17 6,500 1,200 0.0
16/05/2019
6.24
 2,837,530 6.22 6.28 6.22 0 0 0
15/05/2019
6.22
 3,405,190 6.13 6.26 6.12 0 0 0
14/05/2019
6.13
 2,259,260 6.13 6.14 6.08 0 0 0
13/05/2019
6.13
 2,872,800 6.09 6.14 6.04 0 0 0
10/05/2019
6.09
 875,470 6.08 6.10 6.03 0 0 0
09/05/2019
6.08
 1,593,780 6.09 6.10 6.00 0 0 0
08/05/2019
6.09
 1,472,030 6.09 6.09 5.97 0 0 0
07/05/2019
6.09
 2,798,660 6.09 6.11 5.96 0 0 0
06/05/2019
6.09
 913,740 6.17 6.17 6.05 0 0 0
03/05/2019
6.17
 1,457,650 6.17 6.22 6.15 0 0 0
02/05/2019
6.17
 867,560 6.19 6.22 6.16 0 0 0
26/04/2019
6.19
 763,910 6.18 6.22 6.18 0 0 0
25/04/2019
6.18
 1,235,100 6.26 6.27 6.18 0 0 0
24/04/2019
6.26
 1,046,490 6.24 6.28 6.22 0 500 -0.0
23/04/2019
6.24
 2,729,850 6.18 6.25 6.20 0 16,580 -0.1
22/04/2019
6.18
 1,454,460 6.20 6.22 6.18 29,000 0 0.2
19/04/2019
6.20
 1,489,650 6.18 6.23 6.18 0 10,000 -0.1
18/04/2019
6.18
 1,248,280 6.18 6.22 6.17 20,000 0 0.1
17/04/2019
6.18
 1,094,330 6.26 6.27 6.18 0 0 0
16/04/2019
6.26
 1,861,090 6.26 6.26 6.13 5,000 0 0.0
12/04/2019
6.26
 804,530 6.30 6.30 6.26 9,430 0 0.1
11/04/2019
6.30
 937,220 6.31 6.34 6.27 0 0 0
10/04/2019
6.31
 935,120 6.30 6.34 6.28 0 0 0
09/04/2019
6.30
 1,492,550 6.33 6.42 6.30 0 0 0
08/04/2019
6.33
 2,036,110 6.28 6.47 6.26 0 0 0
05/04/2019
6.28
 1,824,980 6.28 6.28 6.22 0 0 0
04/04/2019
6.28
 1,322,450 6.28 6.30 6.26 0 1,000 -0.0
03/04/2019
6.28
 1,147,110 6.30 6.30 6.28 0 0 0
02/04/2019
6.30
 2,052,270 6.30 6.33 6.28 10 0 0.0
01/04/2019
6.30
 2,053,640 6.29 6.36 6.29 400 0 0.0
29/03/2019
6.29
 1,771,670 6.29 6.32 6.28 500 12,600 -0.1
28/03/2019
6.29
 1,125,860 6.28 6.30 6.26 0 0 0
27/03/2019
6.28
 1,543,590 6.28 6.33 6.26 0 0 0
26/03/2019
6.28
 1,484,700 6.34 6.39 6.28 0 0 0
25/03/2019
6.34
 2,221,540 6.42 6.42 6.22 20,000 0 0.1
22/03/2019
6.42
 1,919,920 6.43 6.45 6.34 200 770 -0.0
21/03/2019
6.43
 2,551,600 6.47 6.50 6.36 28,000 0 0.2
20/03/2019
6.47
 2,511,700 6.52 6.52 6.39 60,000 0 0.4
19/03/2019
6.52
 2,238,760 6.60 6.62 6.50 1,100 0 0.0
18/03/2019
6.60
 1,715,990 6.63 6.70 6.58 50 0 0.0
15/03/2019
6.63
 3,039,560 6.59 6.74 6.61 500 5,000 -0.0
14/03/2019
6.59
 2,945,410 6.57 6.70 6.59 0 0 0
13/03/2019
6.57
 2,374,650 6.52 6.61 6.52 0 0 0
12/03/2019
6.52
 2,157,900 6.51 6.57 6.49 0 0 0
11/03/2019
6.51
 2,168,760 6.46 6.58 6.46 9,910 0 0.1
08/03/2019
6.46
 3,245,090 6.60 6.60 6.46 40,600 0 0.3
07/03/2019
6.60
 2,909,270 6.70 6.77 6.59 110 0 0.0
06/03/2019
6.70
 2,345,460 6.72 6.76 6.66 5,000 0 0.0
05/03/2019
6.72
 5,780,770 6.64 6.86 6.64 84,000 0 0.7
04/03/2019
6.64
 6,371,450 6.42 6.77 6.42 0 20,000 -0.2
01/03/2019
6.42
 1,266,800 6.39 6.45 6.39 0 17,320 -0.1
28/02/2019
6.39
 2,034,730 6.45 6.54 6.39 0 3,140 -0.0
27/02/2019
6.45
 1,881,520 6.40 6.51 6.37 10,000 0 0.1
26/02/2019
6.40
 1,339,040 6.41 6.43 6.34 0 1,500 -0.0
25/02/2019
6.41
 1,974,840 6.40 6.46 6.40 0 14,000 -0.1
22/02/2019
6.40
 1,594,550 6.39 6.44 6.36 5,000 0 0.0
21/02/2019
6.39
 2,308,720 6.49 6.50 6.39 0 14,420 -0.1

Chính sách bảo mật | Điều khoản sử dụng |