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)
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
22/01/2018
8.44
 2,738,610 8.52 8.67 8.36 0 7,140 -0.1
19/01/2018
8.52
 5,690,300 8.63 8.79 8.48 51,000 70,100 -0.2
18/01/2018
8.63
 5,849,860 8.48 8.63 8.25 11,700 0 0.1
17/01/2018
8.48
 4,471,750 8.86 8.90 8.40 36,150 10 0.4
16/01/2018
8.86
 7,310,740 8.75 9.10 8.63 52,810 194,880 -1.7
15/01/2018
8.75
 9,505,530 8.25 8.79 8.17 202,810 1,100 2.2
12/01/2018
8.25
 8,172,610 8.56 8.59 8.25 8,000 192,930 -2.0
11/01/2018
8.56
 8,572,970 8.36 8.79 8.40 10,000 62,200 -0.6
10/01/2018
8.36
 13,315,880 7.82 8.36 7.94 6,000 0 0.1
09/01/2018
7.82
 8,246,320 7.32 7.82 7.40 5,500 1,720,200 -17.2
08/01/2018
7.32
 1,987,460 7.31 7.39 7.31 2,000 720,000 -6.8
05/01/2018
7.31
 2,435,470 7.36 7.48 7.31 10 780,000 -7.5
04/01/2018
7.36
 6,558,520 7.16 7.46 7.17 220,000 3,381,510 -30.2
03/01/2018
7.16
 1,809,520 7.15 7.28 7.15 7,100 625,540 -5.8
02/01/2018
7.15
 1,816,960 7.10 7.21 7.08 1,000 161,050 -1.5
29/12/2017
7.10
 2,010,530 7.17 7.18 7.09 0 5,250 -0.0
28/12/2017
7.17
 1,700,940 7.15 7.21 7.13 238,120 0 2.2
27/12/2017
7.15
 1,374,880 7.19 7.26 7.12 268,110 0 2.5
26/12/2017
7.19
 1,502,960 7.14 7.24 7.13 150,000 0 1.4
25/12/2017
7.14
 902,860 7.19 7.27 7.14 0 0 0
22/12/2017
7.19
 1,371,940 7.28 7.28 7.14 0 0 0
21/12/2017
7.28
 1,858,220 7.36 7.37 7.23 20,000 100 0.2
20/12/2017
7.36
 1,228,790 7.36 7.40 7.31 50,000 0 0.5
19/12/2017
7.36
 1,960,050 7.32 7.48 7.32 2,770 0 0.0
18/12/2017
7.32
 2,160,540 7.25 7.44 7.28 0 20,420 -0.2
15/12/2017
7.25
 1,629,410 7.13 7.35 7.09 0 0 0
14/12/2017
7.13
 1,326,680 7.04 7.16 7.01 20,000 0 0.2
13/12/2017
7.04
 1,587,840 7.24 7.24 7.01 0 0 0
12/12/2017
7.24
 3,684,410 7.17 7.32 6.78 199,650 13,500 1.7
11/12/2017
7.17
 3,278,590 7.64 7.67 7.11 21,430 0 0.2
08/12/2017
7.64
 6,470,700 7.94 8.09 7.64 1,050 100,000 -1.0
07/12/2017
7.94
 5,397,020 7.70 8.02 7.79 13,540 48,500 -0.4
06/12/2017
7.70
 3,140,150 7.67 7.82 7.58 0 0 0
05/12/2017
7.67
 4,826,720 7.63 7.98 7.63 0 80,100 -0.8
04/12/2017
7.63
 3,169,970 7.54 7.65 7.52 1,000 100 0.0
01/12/2017
7.54
 1,606,440 7.54 7.61 7.52 239,540 100 2.3
30/11/2017
7.54
 2,561,400 7.48 7.71 7.48 1,000 20,000 -0.2
29/11/2017
7.48
 3,229,740 7.45 7.54 7.40 5,610 990 0.0
28/11/2017
7.45
 3,354,780 7.55 7.60 7.40 6,000 0 0.1
27/11/2017
7.55
 3,379,850 7.55 7.71 7.52 13,000 100 0.1
24/11/2017
7.55
 5,251,650 7.24 7.62 7.17 0 54,000 -0.5
23/11/2017
7.24
 4,317,290 7.11 7.31 7.11 10,000 0 0.1
22/11/2017
7.11
 899,790 7.11 7.18 7.05 6,000 0 0.1
21/11/2017
7.11
 2,089,630 7.09 7.20 7.02 22,300 75,100 -0.5
20/11/2017
7.09
 1,477,300 7.20 7.20 7.08 2,500 15,000 -0.1
17/11/2017
7.20
 1,421,390 7.24 7.29 7.11 4,000 1,470 0.0
16/11/2017
7.24
 2,097,320 7.25 7.36 7.18 56,100 0 0.5
15/11/2017
7.25
 3,514,610 6.93 7.31 6.86 126,520 200 1.2
14/11/2017
6.93
 1,011,580 6.94 6.95 6.90 2,100 0 0.0
13/11/2017
6.94
 1,333,590 6.99 7.03 6.85 303,000 2,300 2.7
10/11/2017
6.99
 1,593,240 6.88 7.01 6.89 0 11,700 -0.1
09/11/2017
6.88
 874,510 7.00 7.05 6.86 100 0 0.0
08/11/2017
7.00
 2,496,800 6.98 7.14 6.98 3,300 0 0.0
07/11/2017
6.98
 1,092,510 7.01 7.05 6.98 13,700 0 0.1
06/11/2017
7.01
 1,331,990 6.96 7.08 6.98 2,800 100 0.0
03/11/2017
6.96
 2,342,370 6.91 7.09 6.91 1,500 0 0.0
02/11/2017
6.91
 4,766,840 6.77 7.17 6.71 165,230 0 1.5
01/11/2017
6.77
 1,896,740 6.71 6.85 6.61 100 0 0.0
31/10/2017
6.71
 4,561,770 6.96 6.96 6.71 66,700 100 0.6
30/10/2017
6.96
 2,498,870 7.25 7.36 6.96 10,000 200 0.1
27/10/2017
7.25
 2,390,090 7.42 7.45 7.20 100 0 0.0
26/10/2017
7.42
 1,509,710 7.75 7.75 7.32 0 0 0
25/10/2017
7.75
 2,025,580 7.70 7.86 7.65 0 245,990 -2.5
24/10/2017
7.70
 1,660,730 7.79 7.82 7.61 0 0 0
23/10/2017
7.79
 2,280,240 7.98 7.98 7.75 395,000 0 4.0
20/10/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
20/10/2017
7.98
 2,789,660 7.78 8.09 7.94 400 0 0.0
19/10/2017
7.78
 2,758,880 7.89 8.00 7.78 27,820 0 0.3
18/10/2017
7.89
 1,477,280 7.92 8.00 7.85 47,100 200 0.5
17/10/2017
7.92
 1,603,170 7.92 8.03 7.92 300 0 0.0
16/10/2017
7.92
 2,460,020 8.10 8.14 7.92 90 40,180 -0.4

Chính sách bảo mật | Điều khoản sử dụng |