CTCP Địa ốc Sài Gòn Thương Tín (scr)

6.89
0
(0%)
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
(2025-12-29) 		-0.72 -9.46% 51,344,200 -749,500 -5.0
6.89
7.62
6.89
2 tháng
(2025-12-01) 		-1.28 -15.67% 109,804,500 -1,488,400 -11.6
6.89
8.33
6.89
3 tháng
(2025-10-30) 		-1.79 -20.62% 196,941,800 -939,000 -6.0
6.89
8.87
6.89
6 tháng
(2025-08-01) 		-2.22 -24.37% 754,360,000 -1,441,700 -8.2
6.89
10.40
6.89
12 tháng
(2025-02-03) 		1.53 28.54% 1,362,824,900 -89,416 -12.3
5.07
10.40
6.89
24 tháng
(2024-02-15) 		-0.29 -4.04% 1,826,301,000 203,282 -11.7
5.07
10.40
6.89
36 tháng
(2023-02-13) 		1.39 25.27% 3,081,625,800 -89,385 -13.0
5.07
10.40
6.89
60 tháng
(2021-02-23) 		-0.93 -11.94% 6,710,479,200 -2,216,011 -62.0
3.86
24.26
6.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
9.33
 3,738,340 9.29 9.40 9.17 5,000 0 0.1
12/03/2018
9.29
 4,503,090 9.33 9.48 9.29 24,670 0 0.3
09/03/2018
9.33
 5,603,880 9.37 9.60 9.33 0 28,200 -0.3
08/03/2018
9.37
 5,039,150 9.37 9.52 9.25 0 0 0
07/03/2018
9.37
 7,878,410 9.71 9.87 9.21 0 3,080 -0.0
06/03/2018
9.71
 7,640,600 9.33 9.75 9.33 211,000 0 2.6
05/03/2018
9.33
 12,400,570 9.71 10.14 9.33 62,510 3,000 0.8
02/03/2018
9.71
 11,529,380 9.25 9.71 9.10 40,000 50,300 -0.1
01/03/2018
9.25
 6,386,950 9.10 9.33 9.02 18,400 0 0.2
28/02/2018
9.10
 6,733,220 9.10 9.25 8.90 5,000 100,520 -1.1
27/02/2018
9.10
 4,611,500 9.13 9.25 8.98 0 0 0
26/02/2018
9.13
 4,790,880 9.37 9.60 9.10 13,000 100 0.2
23/02/2018
9.37
 7,463,520 9.06 9.48 9.06 0 0 0
22/02/2018
9.06
 5,396,150 9.13 9.33 8.90 3,000 10,000 -0.1
21/02/2018
9.13
 5,596,740 8.86 9.21 8.90 75,300 13,180 0.7
13/02/2018
8.86
 3,724,700 8.79 8.98 8.71 0 127,510 -1.5
12/02/2018
8.79
 1,679,640 8.48 8.79 8.52 0 169,000 -1.9
09/02/2018
8.48
 2,353,440 8.48 8.48 7.94 43,000 30,090 0.2
08/02/2018
8.48
 4,505,670 8.79 8.90 8.48 10,730 0 0.1
07/02/2018
8.79
 6,964,130 8.63 9.10 8.79 10 0 0.0
06/02/2018
8.63
 10,733,800 9.02 9.02 8.40 31,300 71,870 -0.5
05/02/2018
9.02
 9,366,420 9.33 9.44 8.86 30,420 230,370 -2.4
02/02/2018
9.33
 6,678,240 9.17 9.37 9.06 44,000 500,000 -5.5
01/02/2018
9.17
 8,333,920 9.40 9.67 9.10 5,450 0 0.1
31/01/2018
9.40
 12,359,230 9.83 10.29 9.40 35,440 228,650 -2.5
30/01/2018
9.83
 14,171,870 9.21 9.83 8.94 193,430 30,100 2.0
29/01/2018
9.21
 8,924,030 8.98 9.40 8.90 5,000 10 0.1
26/01/2018
8.98
 14,310,790 8.63 9.06 8.56 15,500 371,540 -4.1
25/01/2018
8.63
 9,767,460 8.44 8.83 8.32 20,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |