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)
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
24/09/2018
7.61
 3,992,640 7.49 7.72 7.49 0 0 0
21/09/2018
7.49
 3,439,320 7.60 7.68 7.41 0 0 0
20/09/2018
7.60
 2,684,820 7.59 7.72 7.59 23,710 0 0.2
19/09/2018
7.59
 5,384,530 7.45 7.69 7.49 58,000 0 0.5
18/09/2018
7.45
 1,917,380 7.29 7.45 7.25 7,600 0 0.1
17/09/2018
7.29
 2,066,350 7.40 7.40 7.29 45,000 0 0.4
14/09/2018
7.40
 2,973,560 7.34 7.40 7.35 0 0 0
13/09/2018
7.34
 2,337,730 7.26 7.34 7.26 100 0 0.0
12/09/2018
7.26
 2,066,970 7.27 7.36 7.26 200 0 0.0
11/09/2018
7.27
 1,200,650 7.21 7.29 7.21 0 0 0
10/09/2018
7.21
 1,229,220 7.27 7.33 7.21 0 0 0
07/09/2018
7.27
 1,453,010 7.14 7.27 7.14 46,000 0 0.4
06/09/2018
7.14
 1,601,340 7.17 7.28 7.14 3,000 0 0.0
05/09/2018
7.17
 2,762,500 7.29 7.34 7.14 5,000 7,000 -0.0
04/09/2018
7.29
 2,336,610 7.49 7.56 7.29 0 1,087,819 -10.6
31/08/2018
7.49
 1,834,210 7.61 7.66 7.49 0 0 0
30/08/2018
7.61
 1,812,590 7.54 7.64 7.51 43,500 0 0.4
29/08/2018
7.54
 2,716,620 7.50 7.59 7.49 0 3,000 -0.0
28/08/2018
7.50
 2,387,940 7.61 7.64 7.50 0 0 0
27/08/2018
7.61
 3,013,150 7.69 7.76 7.59 0 0 0
24/08/2018
7.69
 5,513,520 7.49 7.76 7.49 68,210 5,000 0.6
23/08/2018
7.49
 2,571,520 7.47 7.60 7.43 32,500 2,750,000 -25.8
22/08/2018
7.47
 3,269,370 7.49 7.69 7.45 0 0 0
21/08/2018
7.49
 7,217,500 7.08 7.52 7.08 0 81,000 -0.8
20/08/2018
7.08
 1,262,120 7.06 7.15 7.05 0 0 0
17/08/2018
7.06
 1,078,400 7.05 7.17 7.05 7,000 0 0.1
16/08/2018
7.05
 2,200,900 7.16 7.16 7.03 0 0 0
15/08/2018
7.16
 1,940,090 7.30 7.33 7.13 3,900 0 0.0
14/08/2018
7.30
 1,746,270 7.30 7.38 7.28 0 0 0
13/08/2018
7.30
 2,539,140 7.23 7.37 7.21 0 0 0
10/08/2018
7.23
 2,332,300 7.08 7.29 7.06 0 0 0
09/08/2018
7.08
 1,804,030 7.05 7.21 7.05 20 0 0.0
08/08/2018
7.05
 1,445,610 7.03 7.11 7.02 0 1,500 -0.0
07/08/2018
7.03
 1,366,230 7.02 7.13 6.91 107,920 0 1.0
06/08/2018
7.02
 1,710,250 7.20 7.28 7.02 1,510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |