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)
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
24/12/2018
6.56
 890,990 6.67 6.81 6.56 0 2,300 -0.0
21/12/2018
6.67
 881,060 6.70 6.70 6.64 0 13,000 -0.1
20/12/2018
6.70
 1,412,940 6.66 6.73 6.64 0 0 0
19/12/2018
6.66
 1,376,740 6.76 6.80 6.66 0 0 0
18/12/2018
6.76
 3,041,050 6.86 6.86 6.69 0 0 0
17/12/2018
6.86
 2,627,170 6.93 6.93 6.84 0 0 0
14/12/2018
6.93
 1,410,310 7.06 7.06 6.93 0 0 0
13/12/2018
7.06
 4,063,100 6.97 7.13 6.99 0 117,150 -1.0
12/12/2018
6.97
 2,873,310 6.83 6.97 6.83 0 0 0
11/12/2018
6.83
 1,758,440 6.86 6.92 6.82 10 0 0
10/12/2018
6.86
 1,723,110 6.97 6.97 6.85 0 6,040 -0.0
07/12/2018
6.97
 2,633,810 6.84 7.00 6.86 0 0 0
06/12/2018
6.84
 1,272,500 6.92 6.94 6.82 50 0 0.0
05/12/2018
6.92
 2,624,590 6.84 6.94 6.77 6,040 0 0.0
04/12/2018
6.84
 1,758,810 6.86 6.92 6.83 0 0 0
03/12/2018
6.86
 2,592,360 6.76 6.87 6.80 0 10,680 -0.1
30/11/2018
6.76
 1,649,700 6.69 6.77 6.67 0 0 0
29/11/2018
6.69
 1,260,400 6.75 6.80 6.69 9,000 0 0.1
28/11/2018
6.75
 818,930 6.79 6.82 6.74 0 0 0
27/11/2018
6.79
 720,800 6.81 6.86 6.77 0 17,880 -0.1
26/11/2018
6.81
 601,880 6.81 6.86 6.77 0 0 0
23/11/2018
6.81
 1,272,700 6.89 6.93 6.81 0 0 0
22/11/2018
6.89
 1,543,920 6.74 6.94 6.77 0 0 0
21/11/2018
6.74
 1,029,350 6.80 6.80 6.69 78,000 0 0.6
20/11/2018
6.80
 1,292,650 6.70 6.82 6.68 0 0 0
19/11/2018
6.70
 580,100 6.62 6.76 6.62 0 100,000 -0.8
16/11/2018
6.62
 829,590 6.57 6.69 6.58 0 0 0
15/11/2018
6.57
 699,180 6.64 6.66 6.56 0 0 0
14/11/2018
6.64
 959,150 6.69 6.74 6.64 0 0 0
13/11/2018
6.69
 1,210,650 6.79 6.79 6.69 62,000 0 0.5
12/11/2018
6.79
 864,790 6.85 6.86 6.74 100 0 0.0
09/11/2018
6.85
 931,910 6.88 6.94 6.85 30,100 0 0.2
08/11/2018
6.88
 1,494,900 6.85 6.99 6.88 50,000 0 0.4
07/11/2018
6.85
 1,387,600 6.87 6.96 6.85 0 87,130 -0.7
06/11/2018
6.87
 2,144,880 6.86 7.03 6.86 1,000 0 0.0
05/11/2018
6.86
 1,913,640 6.90 6.93 6.86 25,300 0 0.2
02/11/2018
6.90
 1,180,170 6.85 6.94 6.85 210 0 0.0
01/11/2018
6.85
 1,483,930 6.91 6.94 6.82 1,230 0 0.0
31/10/2018
6.91
 833,170 6.76 6.94 6.82 0 0 0
30/10/2018
6.76
 409,280 6.94 6.94 6.76 0 0 0
29/10/2018
6.94
 1,335,760 6.60 6.94 6.58 750 0 0.0
26/10/2018
6.60
 1,279,360 6.73 6.90 6.60 1,000 0 0.0
25/10/2018
6.73
 1,332,600 6.73 6.73 6.43 0 0 0
24/10/2018
6.73
 1,815,960 6.52 6.73 6.51 0 400 -0.0
23/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
23/10/2018
6.52
 2,913,340 6.81 7.02 6.47 10 0 0.0
22/10/2018
6.81
 1,088,780 6.97 7.05 6.81 0 145,910 -1.3
19/10/2018
6.97
 1,784,030 7.01 7.02 6.89 380 404,470 -3.5
18/10/2018
7.01
 1,941,750 7.08 7.17 7.01 73,100 264,090 -1.7
17/10/2018
7.08
 836,680 7.02 7.17 7.05 0 94,000 -0.8
16/10/2018
7.02
 2,470,650 6.97 7.06 6.97 400 476,000 -4.2
15/10/2018
6.97
 3,917,750 7.11 7.12 6.97 261,530 536,430 -2.4
12/10/2018
7.11
 2,737,450 6.93 7.12 6.76 100 0 0.0
11/10/2018
6.93
 8,082,890 7.45 7.45 6.93 1,000 190 0.0
10/10/2018
7.45
 1,868,670 7.47 7.54 7.44 0 0 0
09/10/2018
7.47
 2,113,510 7.51 7.61 7.47 7,000 0 0.1
08/10/2018
7.51
 1,814,940 7.56 7.62 7.50 100 0 0.0
05/10/2018
7.56
 1,775,790 7.66 7.69 7.56 0 0 0
04/10/2018
7.66
 3,007,550 7.60 7.70 7.61 32,800 0 0.3
03/10/2018
7.60
 2,625,510 7.56 7.68 7.56 10,000 0 0.1
02/10/2018
7.56
 2,933,130 7.63 7.66 7.56 0 0 0
01/10/2018
7.63
 4,023,370 7.81 7.81 7.62 0 0 0
28/09/2018
7.81
 3,137,810 7.81 7.89 7.80 10,000 0 0.1
27/09/2018
7.81
 3,103,450 7.84 7.92 7.77 200,010 300 1.9
26/09/2018
7.84
 4,706,690 7.76 7.98 7.69 0 0 0
25/09/2018
7.76
 4,859,100 7.61 7.85 7.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |