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) 		-0.98 -14.33% 49,851,400 603,600 3.6
5.59
6.84
5.87
2 tháng
(2026-01-19) 		-1.44 -19.73% 99,295,900 1,236,600 7.8
5.59
7.40
5.87
3 tháng
(2025-12-18) 		-1.74 -22.89% 145,068,800 1,844,300 12.4
5.59
7.62
5.87
6 tháng
(2025-09-19) 		-3.94 -40.20% 532,578,600 360,600 0.2
5.59
10.20
5.87
12 tháng
(2025-03-24) 		-1.04 -15.07% 1,329,369,500 318,502 -7.9
5.07
10.40
5.87
24 tháng
(2024-03-28) 		-1.84 -23.90% 1,788,626,600 2,519,889 3.6
5.07
10.40
5.87
36 tháng
(2023-04-03) 		-1.41 -19.39% 2,945,730,800 2,516,121 2.6
5.07
10.40
5.87
60 tháng
(2021-04-13) 		-2.83 -32.53% 6,626,052,100 -117,611 -49.4
3.86
24.26
5.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
7.20
 1,809,480 7.25 7.36 7.20 30,000 30,000 -0.0
02/08/2018
7.25
 1,883,480 7.33 7.37 7.17 0 0 0
01/08/2018
7.33
 2,353,050 7.52 7.56 7.30 10,000 17,000 -0.1
31/07/2018
7.52
 5,383,110 7.31 7.77 7.45 35,540 10,000 0.2
30/07/2018
7.31
 1,823,730 7.21 7.36 7.25 0 0 0
27/07/2018
7.21
 2,248,130 7.13 7.30 7.08 0 370 -0.0
26/07/2018
7.13
 2,274,120 7.36 7.37 7.13 0 0 0
25/07/2018
7.36
 3,575,930 7.08 7.47 7.08 18,000 0 0.2
24/07/2018
7.08
 2,679,420 6.93 7.21 6.81 0 0 0
23/07/2018
6.93
 2,130,840 7.05 7.08 6.93 8,000 127,000 -1.0
20/07/2018
7.05
 1,334,780 7.07 7.07 6.97 11,400 130 0.1
19/07/2018
7.07
 2,272,590 7.18 7.21 7.05 5,000 34,000 -0.3
18/07/2018
7.18
 2,490,930 7.01 7.21 7.01 2,140 20,770 -0.2
17/07/2018
7.01
 1,608,530 6.85 7.01 6.57 0 0 0
16/07/2018
6.85
 1,618,960 6.73 6.88 6.71 130,200 0 1.1
13/07/2018
6.73
 948,220 6.57 6.73 6.54 39,560 9,010 0.3
12/07/2018
6.57
 1,305,260 6.31 6.57 6.29 6,000 0 0.0
11/07/2018
6.31
 1,355,100 6.54 6.54 6.31 129,400 610 1.0
10/07/2018
6.54
 711,230 6.53 6.81 6.51 24,800 0 0.2
09/07/2018
6.53
 1,191,210 6.81 7.05 6.53 0 0 0
06/07/2018
6.81
 2,861,220 6.41 6.81 6.25 120,120 0 1.0
05/07/2018
6.41
 3,616,580 6.41 6.57 5.99 0 2,000 -0.0
04/07/2018
6.41
 1,290,320 6.49 6.57 6.41 0 0 0
03/07/2018
6.49
 2,265,210 6.73 6.91 6.46 1,000 1,000 0
02/07/2018
6.73
 1,858,440 7.09 7.12 6.73 20,640 0 0.2
29/06/2018
7.09
 2,650,610 7.13 7.24 7.05 184,270 0 1.6
28/06/2018
7.13
 2,019,570 7.29 7.30 7.09 78,610 0 0.7
27/06/2018
7.29
 2,066,020 7.29 7.39 7.29 0 0 0
26/06/2018
7.29
 1,363,150 7.29 7.37 7.22 0 0 0
25/06/2018
7.29
 1,471,380 7.29 7.47 7.29 0 0 0
22/06/2018
7.29
 781,430 7.29 7.37 7.21 0 0 0
21/06/2018
7.29
 1,163,110 7.43 7.49 7.29 5,740 0 0.1
20/06/2018
7.43
 2,541,370 7.29 7.53 7.25 213,000 129,550 0.8
19/06/2018
7.29
 4,139,900 7.53 7.53 7.01 216,000 0 1.9
18/06/2018
7.53
 1,390,490 7.93 8.00 7.53 5,960 0 0.1
15/06/2018
7.93
 2,339,430 7.85 8.00 7.73 1,000 0 0.0
14/06/2018
7.85
 3,194,690 7.77 8.09 7.73 0 0 0
13/06/2018
7.77
 1,752,750 7.71 7.84 7.69 0 100 -0.0
12/06/2018
7.71
 2,206,740 7.91 7.91 7.65 20,000 0 0.2
11/06/2018
7.91
 3,231,930 8.13 8.29 7.91 0 0 0
08/06/2018
8.13
 4,266,460 7.63 8.13 7.58 0 0 0
07/06/2018
7.63
 2,230,990 7.68 7.69 7.56 40,000 20,000 0.2
06/06/2018
7.68
 2,250,410 7.54 7.68 7.46 0 440 -0.0
05/06/2018
7.54
 2,479,590 7.64 7.73 7.48 0 59,980 -0.6
04/06/2018
7.64
 2,045,110 7.52 7.73 7.46 23,000 0 0.2
01/06/2018
7.52
 3,151,790 7.25 7.65 7.25 100 0 0.0
31/05/2018
7.25
 5,139,970 6.97 7.37 6.97 900 43,000 -0.4
30/05/2018
6.97
 967,760 7.16 7.20 6.93 0 0 0
29/05/2018
7.16
 3,359,180 6.73 7.19 6.69 3,000 600 0.0
28/05/2018
6.73
 5,966,390 7.24 7.24 6.73 0 1,000 -0.0
25/05/2018
7.24
 3,102,560 7.33 7.52 7.21 19,990 6,500 0.1
24/05/2018
7.33
 2,418,130 7.61 7.65 7.33 0 20,000 -0.2
23/05/2018
7.61
 4,377,700 7.57 7.65 7.17 0 20,000 -0.2
22/05/2018
7.57
 5,509,320 8.09 8.09 7.53 680,000 0 6.4
21/05/2018
8.09
 1,594,590 8.25 8.25 8.05 25,000 19,000 0.1
18/05/2018
8.25
 2,932,410 8.33 8.33 8.17 0 10,500 -0.1
17/05/2018
8.33
 1,799,460 8.25 8.33 8.21 1,000 0 0.0
16/05/2018
8.25
 2,149,240 8.41 8.41 8.21 19,990 610 0.2
15/05/2018
8.41
 3,869,810 8.25 8.57 8.25 0 0 0
14/05/2018
8.25
 1,877,380 8.17 8.41 8.17 1,500 0 0.0
11/05/2018
8.17
 2,641,790 8.09 8.25 8.05 300 200 0.0
10/05/2018
8.09
 4,337,250 8.33 8.37 8.01 200,000 0 2.0
09/05/2018
8.33
 2,278,460 8.41 8.57 8.29 0 0 0
08/05/2018
8.41
 3,328,560 8.81 8.81 8.41 3,450 3,710 -0.0
07/05/2018
8.81
 3,486,810 8.37 8.93 8.33 1,000 1,500 -0.0
04/05/2018
8.37
 2,655,830 8.41 8.65 8.33 0 52,310 -0.6
03/05/2018
8.41
 3,778,790 8.21 8.45 8.09 50,000 0 0.5
02/05/2018
8.21
 2,143,340 8.49 8.57 8.13 3,000 0 0.0
27/04/2018
8.49
 4,997,400 8.01 8.57 8.01 0 9,450 -0.1
26/04/2018
8.01
 5,333,100 8.57 8.65 8.01 321,500 1,000 3.3
24/04/2018
8.57
 7,065,870 8.81 8.97 8.49 0 0 0
23/04/2018
8.81
 5,049,750 9.45 9.53 8.81 10,000 0 0.1
20/04/2018
9.45
 4,350,580 9.09 9.45 8.97 0 10,000 -0.1
19/04/2018
9.09
 5,572,620 9.78 9.86 9.09 270 0 0.0
18/04/2018
9.78
 2,959,170 9.94 10.14 9.74 20,000 0 0.3
17/04/2018
9.94
 3,785,160 9.78 9.98 9.61 20,100 268,370 -3.0
16/04/2018
9.78
 5,123,850 10.06 10.06 9.45 0 0 0
13/04/2018: Quyền mua cổ phiếu: 100/20 Giá: 10 (Volume + 20%, Ratio=0.20)
13/04/2018
10.06
 4,125,410 9.98 10.42 10.02 0 27,000 -0.3
12/04/2018
9.98
 6,366,450 10.33 10.33 9.87 390 0 0.0
11/04/2018
10.33
 16,919,550 10.48 10.71 10.29 5,000 40 0.1
10/04/2018
10.48
 12,219,250 10.79 10.79 10.33 0 200 -0.0
09/04/2018
10.79
 7,920,590 10.87 10.91 10.71 3,100 0 0.0
06/04/2018
10.87
 7,495,150 11.10 11.37 10.87 37,000 0 0.5
05/04/2018
11.10
 13,827,020 10.64 11.10 10.56 31,000 0 0.4
04/04/2018
10.64
 9,817,990 10.79 10.91 10.60 10,500 0 0.1
03/04/2018
10.79
 16,490,420 10.64 11.06 10.48 37,000 200 0.5
02/04/2018
10.64
 13,488,180 10.17 10.64 10.29 7,500 5,050 0.0
30/03/2018
10.17
 10,072,010 9.83 10.33 9.83 440 0 0.0
29/03/2018
9.83
 6,087,440 9.67 10.02 9.71 1,000 1,600 -0.0
28/03/2018
9.67
 3,321,580 9.67 9.83 9.56 0 30,000 -0.4
27/03/2018
9.67
 4,678,810 9.79 9.98 9.67 0 5,000 -0.1
26/03/2018
9.79
 6,094,610 9.71 9.87 9.60 100 2,000 -0.0
23/03/2018
9.71
 11,612,210 10.14 10.14 9.64 9,200 77,840 -0.9
22/03/2018
10.14
 10,715,290 10.44 10.48 10.10 176,900 400 2.3
21/03/2018
10.44
 12,975,750 10.44 10.68 10.33 27,250 300 0.4
20/03/2018
10.44
 18,797,210 9.79 10.44 9.64 14,500 640,610 -8.5
19/03/2018
9.79
 6,240,260 9.91 10.06 9.75 0 4,000 -0.1
16/03/2018
9.91
 10,907,420 9.87 10.21 9.83 1,600 211,930 -2.7
15/03/2018
9.87
 13,734,040 9.37 9.94 9.40 10,000 0 0.1
14/03/2018
9.37
 5,115,480 9.33 9.56 9.33 13,150 50 0.2

Chính sách bảo mật | Điều khoản sử dụng |