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)
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
13/10/2017
8.10
 2,744,750 8.21 8.25 8.10 290 101,060 -1.1
12/10/2017
8.21
 2,528,650 8.18 8.25 8.18 5,700 0 0.1
11/10/2017
8.18
 4,664,150 8.14 8.32 8.14 4,690 100 0.1
10/10/2017
8.14
 2,655,190 8.00 8.21 8.00 620 0 0.0
09/10/2017
8.00
 1,866,120 7.96 8.14 7.96 17,030 0 0.2
06/10/2017
7.96
 1,262,010 7.92 8.00 7.89 300 0 0.0
05/10/2017
7.92
 1,661,570 8.00 8.10 7.92 505,120 0 5.7
04/10/2017
8.00
 1,533,410 7.78 8.00 7.82 30 0 0.0
03/10/2017
7.78
 3,614,360 7.89 7.89 7.64 1,000 0 0.0
02/10/2017
7.89
 1,750,910 8.07 8.07 7.82 1,020 0 0.0
29/09/2017
8.07
 2,013,600 7.96 8.07 7.92 30,000 0 0.3
28/09/2017
7.96
 3,009,320 8.10 8.21 7.96 30 60,000 -0.7
27/09/2017
8.10
 2,145,710 8.14 8.21 8.07 22,150 20,000 0.0
26/09/2017
8.14
 1,775,110 8.21 8.25 8.14 23,080 80 0.3
25/09/2017
8.21
 1,995,650 8.21 8.32 8.18 20 0 0.0
22/09/2017
8.21
 3,604,290 8.28 8.36 8.21 10 0 0.0
21/09/2017
8.28
 3,632,600 8.43 8.46 8.25 20,400 16,000 0.1
20/09/2017
8.43
 3,093,570 8.32 8.46 8.28 1,041,020 30,000 11.8
19/09/2017
8.32
 4,688,180 8.50 8.54 8.32 30,020 0 0.3
18/09/2017
8.50
 5,634,790 8.43 8.64 8.39 80,050 9,300 0.8
15/09/2017
8.43
 2,707,480 8.36 8.46 8.32 9,500 0 0.1
14/09/2017
8.36
 2,987,550 8.43 8.54 8.36 10,190 0 0.1
13/09/2017
8.43
 6,563,500 8.10 8.46 8.18 0 0 0
12/09/2017
8.10
 1,622,590 8.10 8.21 8.03 0 0 0
11/09/2017
8.10
 3,797,600 8.03 8.28 8.07 100 5,000 -0.1
08/09/2017
8.03
 3,798,630 8.00 8.14 8.00 260 0 0.0
07/09/2017
8.00
 3,296,800 8.07 8.21 8.00 0 0 0
06/09/2017
8.07
 2,521,130 8.21 8.25 8.03 0 500 -0.0
05/09/2017
8.21
 9,996,320 7.71 8.21 7.78 5,600 0 0.1
01/09/2017
7.71
 2,747,180 7.78 7.85 7.67 0 0 0
31/08/2017
7.78
 3,757,050 7.74 7.82 7.71 500 1,845,000 -19.9
30/08/2017
7.74
 2,537,580 7.85 7.89 7.74 0 554,960 -6.0
29/08/2017
7.85
 6,003,400 7.85 8.07 7.82 50 1,700,480 -18.8
28/08/2017
7.85
 5,192,660 7.64 7.92 7.64 0 719,150 -7.7
25/08/2017
7.64
 2,755,560 7.74 7.74 7.64 0 1,280,850 -13.7
24/08/2017
7.74
 4,681,180 7.67 7.82 7.56 500,000 1,849,870 -14.5
23/08/2017
7.67
 1,916,160 7.67 7.71 7.56 0 150,130 -1.6
22/08/2017
7.67
 2,372,250 7.78 7.82 7.56 9,300 0 0.1
21/08/2017
7.78
 1,378,370 7.74 7.85 7.71 33,130 0 0.4
18/08/2017
7.74
 2,829,810 7.82 7.85 7.71 0 0 0
17/08/2017
7.82
 4,586,890 7.85 8.03 7.82 0 0 0
16/08/2017
7.85
 1,725,930 7.85 7.89 7.74 0 0 0
15/08/2017
7.85
 1,756,220 8.07 8.07 7.85 10,000 0 0.1
14/08/2017
8.07
 2,176,440 7.89 8.07 7.78 220,000 0 2.4
11/08/2017
7.89
 3,482,960 7.92 8.14 7.78 10,000 0 0.1
10/08/2017
7.92
 7,891,770 7.64 7.92 7.64 0 0 0
09/08/2017
7.64
 8,869,360 8.00 8.00 7.46 0 0 0
08/08/2017
8.00
 4,583,300 8.28 8.36 8.00 0 0 0
07/08/2017
8.28
 3,387,870 8.32 8.43 8.25 500 0 0.0
04/08/2017
8.32
 3,607,380 8.39 8.43 8.28 36,080 0 0.4
03/08/2017
8.39
 3,633,880 8.36 8.54 8.32 23,500 0 0.3
02/08/2017
8.36
 3,506,560 8.43 8.46 8.21 21,640 0 0.3
01/08/2017
8.43
 6,516,360 8.32 8.79 8.25 0 0 0
31/07/2017
8.32
 2,883,950 8.28 8.39 8.25 10,000 0 0.1
28/07/2017
8.28
 3,766,170 8.28 8.43 8.25 93,520 0 1.1
27/07/2017
8.28
 2,960,890 8.46 8.57 8.21 21,150 0 0.2
26/07/2017
8.46
 5,525,400 7.92 8.46 7.89 16,390 50 0.2
25/07/2017
7.92
 2,473,480 7.67 7.92 7.64 0 0 0
24/07/2017
7.67
 1,837,280 7.89 7.89 7.64 0 0 0
21/07/2017
7.89
 1,542,650 8.07 8.14 7.89 0 0 0
20/07/2017
8.07
 1,990,410 7.85 8.07 7.78 41,400 3,000 0.4
19/07/2017
7.85
 2,307,480 7.82 7.96 7.71 0 0 0
18/07/2017
7.82
 3,515,250 7.92 8.00 7.71 0 0 0
17/07/2017
7.92
 4,552,230 8.36 8.36 7.82 60,000 0 0.7
14/07/2017
8.36
 2,252,230 8.39 8.46 8.36 101,000 0 1.2
13/07/2017
8.39
 2,852,450 8.39 8.46 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |