CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.21
0.01
(0.19%)
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
(2026-05-19) 		-0.32 -5.71% 28,570,100 362,800 0
5.04
5.60
5.20
2 tháng
(2026-04-20) 		-0.94 -15.11% 57,861,600 -870,100 0
5.04
6.22
5.20
3 tháng
(2026-03-20) 		-0.59 -10.05% 102,781,500 -2,388,140 1.2
5.04
6.40
5.20
6 tháng
(2025-12-22) 		-2.25 -29.88% 248,905,400 -1,003,540 10.8
5.04
7.62
5.20
12 tháng
(2025-06-23) 		-1.77 -25.11% 1,193,684,000 -3,493,138 -12.8
5.04
10.40
5.20
24 tháng
(2024-06-28) 		-1.60 -23.26% 1,752,033,500 108,709 5.5
5.04
10.40
5.20
36 tháng
(2023-07-04) 		-2.67 -33.58% 2,627,857,200 -125,958 2.7
5.04
10.40
5.20
60 tháng
(2021-07-14) 		-3.10 -36.99% 6,208,191,900 -6,665,951 -89.6
3.86
24.26
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
8.39
 2,565,250 8.43 8.57 8.39 0 0 0
11/07/2017
8.43
 3,859,860 8.50 8.54 8.21 0 0 0
10/07/2017
8.50
 6,220,810 8.64 8.72 8.43 0 0 0
07/07/2017
8.64
 5,648,750 8.97 9.04 8.64 200,000 0 2.5
06/07/2017
8.97
 4,476,510 8.72 9.01 8.72 0 0 0
05/07/2017
8.72
 4,815,040 8.64 8.86 8.54 0 0 0
04/07/2017
8.64
 5,534,210 8.86 8.93 8.61 500 0 0.0
03/07/2017
8.86
 3,672,590 8.82 8.97 8.79 0 0 0
30/06/2017
8.82
 4,324,550 8.90 9.08 8.79 0 0 0
29/06/2017
8.90
 5,278,370 8.90 9.15 8.86 7,000 68,700 -0.8
28/06/2017
8.90
 2,924,650 8.82 8.93 8.72 0 30,000 -0.4
27/06/2017
8.82
 6,705,240 9.04 9.15 8.75 0 0 0
26/06/2017
9.04
 5,152,930 9.04 9.29 9.01 31,000 0 0.4
23/06/2017
9.04
 7,042,850 9.04 9.22 8.86 0 51,000 -0.6
22/06/2017
9.04
 10,573,840 8.90 9.15 8.90 5,000 0 0.1
21/06/2017
8.90
 9,948,780 8.36 8.90 8.21 0 2,000 -0.0
20/06/2017
8.36
 3,488,990 8.21 8.43 8.21 0 0 0
19/06/2017
8.21
 9,801,710 8.32 8.54 8.21 0 0 0
16/06/2017
8.32
 2,806,160 8.25 8.39 8.25 0 0 0
15/06/2017
8.25
 4,050,890 8.39 8.46 8.21 20,000 0 0.2
14/06/2017
8.39
 4,673,520 8.50 8.64 8.39 0 0 0
13/06/2017
8.50
 3,335,580 8.64 8.72 8.43 0 12,000 -0.1
12/06/2017
8.64
 6,887,980 8.36 8.79 8.43 0 0 0
09/06/2017
8.36
 5,522,600 8.18 8.46 8.18 0 0 0
08/06/2017
8.18
 3,443,820 8.28 8.39 8.18 0 0 0
07/06/2017
8.28
 4,028,330 8.21 8.54 8.25 0 0 0
06/06/2017
8.21
 3,992,440 7.92 8.28 7.89 0 5,000 -0.1
05/06/2017
7.92
 4,787,470 8.28 8.36 7.92 1,000 0 0.0
02/06/2017
8.28
 3,419,370 8.00 8.36 8.03 0 0 0
01/06/2017
8.00
 7,601,440 8.18 8.28 7.82 0 0 0
31/05/2017
8.18
 14,745,600 8.79 8.79 8.18 6,300 0 0.1
30/05/2017
8.79
 6,220,510 8.86 9.01 8.68 0 30,200 -0.4
29/05/2017
8.86
 12,297,370 8.82 9.37 8.86 0 15,000 -0.2
26/05/2017
8.82
 9,163,060 8.68 9.08 8.61 12,000 4,000 0.1
25/05/2017
8.68
 6,526,260 8.61 8.93 8.57 0 3,000 -0.0
24/05/2017
8.61
 4,713,060 8.79 8.93 8.46 0 10,000 -0.1
23/05/2017
8.79
 5,621,110 9.01 9.37 8.72 3,000 100 0.0
22/05/2017
9.01
 9,430,870 8.43 9.01 8.50 1,516,000 0 18.6
19/05/2017
8.43
 8,141,420 8.72 8.79 8.18 0 184,190 -2.1
18/05/2017
8.72
 8,688,860 9.37 9.51 8.72 12,610 5,220 0.1
17/05/2017
9.37
 16,130,550 9.08 9.55 8.50 1,000 105,250 -1.3
16/05/2017
9.08
 14,494,490 8.50 9.08 8.50 2,100 39,000 -0.5
15/05/2017
8.50
 8,733,190 7.96 8.50 8.10 0 0 0
12/05/2017
7.96
 14,901,400 7.46 7.96 7.38 0 15,000 -0.2
11/05/2017
7.46
 15,176,340 7.56 7.92 7.46 2,000 437,670 -4.7
10/05/2017
7.56
 10,129,350 7.07 7.56 7.10 39,000 4,100 0.4
09/05/2017
7.07
 6,165,520 7.09 7.20 6.99 0 0 0
08/05/2017
7.09
 13,318,150 6.63 7.09 6.70 10,000 35,000 -0.2
05/05/2017
6.63
 5,818,940 6.55 6.74 6.61 0 155,160 -1.4
04/05/2017
6.55
 9,732,270 6.22 6.62 6.27 0 27,430 -0.2
03/05/2017
6.22
 3,023,100 6.20 6.25 6.20 80,000 0 0.7
28/04/2017
6.20
 3,672,830 6.13 6.27 6.11 10,000 354,670 -2.9
27/04/2017
6.13
 3,944,630 6.21 6.31 6.13 0 676,690 -5.8
26/04/2017
6.21
 4,316,790 6.05 6.21 6.02 5,000 1,001,000 -8.5
25/04/2017
6.05
 4,730,070 6.03 6.09 5.94 5,000 950,000 -7.8
24/04/2017
6.03
 7,801,990 6.20 6.20 6.03 15,000 2,257,140 -18.9
21/04/2017
6.20
 3,500,480 6.29 6.33 6.19 10,000 448,170 -3.8
20/04/2017
6.29
 5,587,910 6.29 6.40 6.26 13,000 2,900,600 -25.2
19/04/2017
6.29
 4,703,270 6.27 6.43 6.20 149,500 470,040 -2.8
18/04/2017
6.27
 6,196,670 6.45 6.45 6.18 1,228,080 0 10.7
17/04/2017
6.45
 5,534,190 6.48 6.67 6.27 5,000 0 0.0
14/04/2017
6.48
 5,857,720 6.48 6.52 6.25 5,000 20,010 -0.1
13/04/2017
6.48
 3,993,690 6.67 6.67 6.42 0 10,000 -0.1
12/04/2017
6.67
 10,689,550 6.33 6.75 6.33 12,000 15,120 -0.0
11/04/2017
6.33
 5,349,810 6.16 6.39 6.22 16,000 43,880 -0.2
10/04/2017
6.16
 4,329,090 6.12 6.36 6.02 20,000 6,000 0.1
07/04/2017
6.12
 2,759,250 6.12 6.15 5.98 30,000 150,000 -1.0
05/04/2017
6.12
 2,188,690 6.16 6.21 6.07 0 0 0
04/04/2017
6.16
 6,895,120 6.10 6.30 6.12 50,000 1,005,090 -8.2
03/04/2017
6.10
 6,198,090 5.79 6.15 5.79 20,000 102,840 -0.7
31/03/2017
5.79
 1,198,980 5.84 5.89 5.79 1,010 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |