CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.87
0.01
(0.17%)
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
(2026-02-23) 		-0.99 -14.47% 47,549,000 847,400 5.0
5.59
6.84
5.86
2 tháng
(2026-01-16) 		-1.55 -20.95% 99,064,200 1,048,800 6.0
5.59
7.40
5.86
3 tháng
(2025-12-17) 		-1.75 -23.03% 144,675,900 2,225,700 14.9
5.59
7.62
5.86
6 tháng
(2025-09-18) 		-3.75 -39.06% 539,617,200 761,200 3.2
5.59
10.20
5.86
12 tháng
(2025-03-24) 		-1.05 -15.22% 1,327,067,100 562,302 -6.4
5.07
10.40
5.86
24 tháng
(2024-03-27) 		-1.93 -24.81% 1,789,554,700 2,763,589 5.1
5.07
10.40
5.86
36 tháng
(2023-04-03) 		-1.42 -19.53% 2,943,428,400 2,759,921 4.0
5.07
10.40
5.86
60 tháng
(2021-04-12) 		-3.10 -34.66% 6,639,735,400 222,189 -47.0
3.86
24.26
5.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
6.49
 1,570,460 6.48 6.50 6.44 400 300 0.0
19/02/2019
6.48
 1,929,040 6.61 6.65 6.48 0 0 0
18/02/2019
6.61
 1,652,010 6.68 6.70 6.58 300 12,680 -0.1
15/02/2019
6.68
 2,161,950 6.59 6.74 6.62 0 50,000 -0.4
14/02/2019
6.59
 4,024,340 6.51 6.64 6.51 0 108,000 -0.8
13/02/2019
6.51
 1,226,480 6.51 6.52 6.50 300 0 0.0
12/02/2019
6.51
 1,547,170 6.44 6.54 6.43 3,640 20,000 -0.1
11/02/2019
6.44
 1,736,180 6.52 6.52 6.43 300 0 0.0
01/02/2019
6.52
 2,445,730 6.43 6.52 6.31 0 0 0
31/01/2019
6.43
 1,475,660 6.34 6.43 6.28 0 0 0
30/01/2019
6.34
 1,614,410 6.28 6.34 6.22 0 7,300 -0.1
29/01/2019
6.28
 1,018,040 6.28 6.28 6.22 0 0 0
28/01/2019
6.28
 1,045,260 6.30 6.30 6.22 0 0 0
25/01/2019
6.30
 1,817,620 6.34 6.34 6.27 0 0 0
24/01/2019
6.34
 920,670 6.36 6.36 6.33 0 0 0
23/01/2019
6.36
 1,275,860 6.35 6.36 6.31 0 0 0
22/01/2019
6.35
 1,060,580 6.34 6.36 6.30 0 0 0
21/01/2019
6.34
 885,460 6.31 6.34 6.28 670 0 0.0
18/01/2019
6.31
 865,110 6.30 6.31 6.26 0 0 0
17/01/2019
6.30
 1,230,850 6.29 6.30 6.25 7,000 0 0.1
16/01/2019
6.29
 1,156,160 6.27 6.30 6.22 10,000 0 0.1
15/01/2019
6.27
 1,303,180 6.17 6.30 6.17 1,000 10,000 -0.1
14/01/2019
6.17
 1,108,360 6.17 6.22 6.12 0 21,400 -0.2
11/01/2019
6.17
 1,107,520 6.15 6.22 6.15 0 2,700 -0.0
10/01/2019
6.15
 809,330 6.14 6.19 6.13 20,000 0 0.1
09/01/2019
6.14
 1,145,700 6.10 6.17 6.10 800 5,450 -0.0
08/01/2019
6.10
 725,740 6.10 6.15 6.07 3,000 0 0.0
07/01/2019
6.10
 1,034,440 6.06 6.21 6.10 0 0 0
04/01/2019
6.06
 967,490 6.04 6.06 5.92 10,000 0 0.1
03/01/2019
6.04
 2,943,980 6.04 6.04 5.84 0 0 0
02/01/2019
6.04
 2,533,110 6.26 6.34 5.99 0 0 0
28/12/2018
6.26
 1,272,920 6.52 6.52 6.26 70 0 0.0
27/12/2018
6.52
 856,440 6.52 6.60 6.45 0 0 0
26/12/2018
6.52
 1,330,830 6.28 6.52 6.27 5,500 0 0.0
25/12/2018
6.28
 2,386,600 6.56 6.56 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |