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) 		-0.99 -14.47% 47,549,000 847,400 5.0
5.59
6.84
5.86
2 tháng
(2026-01-16) 		-1.55 -20.95% 99,064,200 1,048,800 6.0
5.59
7.40
5.86
3 tháng
(2025-12-17) 		-1.75 -23.03% 144,675,900 2,225,700 14.9
5.59
7.62
5.86
6 tháng
(2025-09-18) 		-3.75 -39.06% 539,617,200 761,200 3.2
5.59
10.20
5.86
12 tháng
(2025-03-24) 		-1.05 -15.22% 1,327,067,100 562,302 -6.4
5.07
10.40
5.86
24 tháng
(2024-03-27) 		-1.93 -24.81% 1,789,554,700 2,763,589 5.1
5.07
10.40
5.86
36 tháng
(2023-04-03) 		-1.42 -19.53% 2,943,428,400 2,759,921 4.0
5.07
10.40
5.86
60 tháng
(2021-04-12) 		-3.10 -34.66% 6,639,735,400 222,189 -47.0
3.86
24.26
5.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2017
5.84
 1,229,230 5.84 5.89 5.84 0 0 0
29/03/2017
5.84
 1,334,080 5.91 5.91 5.84 0 0 0
28/03/2017
5.91
 1,387,380 5.89 5.93 5.84 0 0 0
27/03/2017
5.89
 2,070,680 5.84 5.92 5.84 100 275,730 -2.3
24/03/2017
5.84
 1,588,980 5.89 6.01 5.84 0 78,000 -0.6
23/03/2017
5.89
 2,141,030 5.80 5.89 5.79 5,000 0 0.0
22/03/2017
5.80
 1,601,970 5.90 5.91 5.78 7,500 265,350 -2.1
21/03/2017
5.90
 1,279,660 5.91 5.95 5.89 0 95,000 -0.8
20/03/2017
5.91
 2,308,600 5.88 6.03 5.84 3,600 114,000 -0.9
17/03/2017
5.88
 1,685,580 5.78 5.96 5.78 0 0 0
16/03/2017
5.78
 1,342,800 5.78 5.84 5.78 70 211,650 -1.7
15/03/2017
5.78
 1,210,460 5.85 5.89 5.76 50 0 0.0
14/03/2017
5.85
 1,572,420 5.81 5.85 5.76 0 50,000 -0.4
13/03/2017
5.81
 1,205,270 5.84 5.90 5.80 0 115,580 -0.9
10/03/2017
5.84
 2,290,540 5.91 5.98 5.84 0 0 0
09/03/2017
5.91
 2,479,620 6.02 6.09 5.91 0 515,000 -4.3
08/03/2017
6.02
 2,778,930 5.99 6.11 5.99 0 497,020 -4.2
07/03/2017
5.99
 1,708,150 5.99 6.07 5.98 0 135,000 -1.1
06/03/2017
5.99
 2,193,700 6.03 6.07 5.99 5,000 373,650 -3.1
03/03/2017
6.03
 1,184,730 6.15 6.15 6.03 0 0 0
02/03/2017
6.15
 2,372,990 6.05 6.15 6.04 30 0 0.0
01/03/2017
6.05
 2,880,080 6.30 6.31 6.05 20,000 1,290 0.2
28/02/2017
6.30
 4,553,050 6.13 6.36 6.14 0 30 -0.0
27/02/2017
6.13
 1,501,350 6.12 6.15 5.91 10,000 0 0.1
24/02/2017
6.12
 2,134,760 6.13 6.26 6.12 0 0 0
23/02/2017
6.13
 1,613,610 6.17 6.18 6.06 15,000 0 0.1
22/02/2017
6.17
 1,050,800 6.17 6.20 6.12 35,050 0 0.3
21/02/2017
6.17
 2,475,490 6.15 6.20 6.15 0 0 0
20/02/2017
6.15
 2,107,600 6.08 6.20 6.08 0 84,000 -0.7
17/02/2017
6.08
 2,722,100 6.15 6.15 6.07 0 0 0
16/02/2017
6.15
 2,226,980 6.20 6.20 6.15 0 75,020 -0.6
15/02/2017
6.20
 2,163,130 6.22 6.22 6.12 0 0 0
14/02/2017
6.22
 1,990,180 6.15 6.24 6.12 0 0 0
13/02/2017
6.15
 1,047,110 6.22 6.22 6.15 500 0 0.0
10/02/2017
6.22
 1,035,260 6.24 6.24 6.18 0 0 0
09/02/2017
6.24
 648,090 6.26 6.26 6.21 0 20,000 -0.2
08/02/2017
6.26
 4,533,700 6.25 6.29 6.20 0 1,066,330 -9.3
07/02/2017
6.25
 5,457,150 6.04 6.25 6.01 0 90 -0.0
06/02/2017
6.04
 561,170 6.05 6.05 5.99 0 0 0
03/02/2017
6.05
 1,193,970 6.04 6.06 5.96 0 0 0
02/02/2017
6.04
 1,481,680 5.94 6.04 5.94 32,110 0 0.3
25/01/2017
5.94
 1,264,100 5.91 5.94 5.89 10 300,000 -2.5
24/01/2017
5.91
 1,228,850 5.89 5.94 5.87 10,000 260,000 -2.1
23/01/2017
5.89
 403,700 5.91 5.91 5.86 0 50,000 -0.4
20/01/2017
5.91
 2,140,120 5.85 6.02 5.76 10 668,570 -5.5
19/01/2017
5.85
 1,139,260 5.91 5.91 5.76 40 89,580 -0.7
18/01/2017
5.91
 762,420 5.92 5.98 5.87 0 0 0
17/01/2017
5.92
 992,120 5.91 6.04 5.91 0 0 0
16/01/2017
5.91
 2,064,930 6.19 6.19 5.76 0 131,850 -1.1
13/01/2017
6.19
 2,064,140 6.22 6.22 6.16 0 0 0
12/01/2017
6.22
 2,481,870 6.15 6.23 6.15 0 0 0
11/01/2017
6.15
 1,110,410 6.20 6.22 6.15 186,200 0 1.6
10/01/2017
6.20
 1,444,590 6.20 6.20 6.09 0 0 0
09/01/2017
6.20
 374,770 6.25 6.25 6.17 0 0 0
06/01/2017
6.25
 2,969,950 6.20 6.25 6.20 0 0 0
05/01/2017
6.20
 5,698,510 6.12 6.27 6.06 0 1,680,000 -14.5
04/01/2017
6.12
 1,216,710 6.16 6.18 6.08 0 23,000 -0.2
03/01/2017
6.16
 966,000 6.20 6.22 6.12 0 0 0
30/12/2016
6.20
 2,244,640 6.21 6.21 6.12 0 0 0
29/12/2016
6.21
 2,801,270 6.20 6.30 6.20 0 3,000 -0.0
28/12/2016
6.20
 5,976,750 6.04 6.21 5.94 1,000,000 0 8.3
27/12/2016
6.04
 4,180,340 5.76 6.04 5.76 7,000,000 0 56
26/12/2016
5.76
 1,108,110 5.55 5.76 5.53 0 100 -0.0
23/12/2016
5.55
 1,402,020 5.69 5.69 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |