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)
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
22/12/2016
5.69
 1,071,040 5.73 5.76 5.60 0 0 0
21/12/2016
5.73
 1,058,010 5.85 5.85 5.71 10 0 0
20/12/2016
5.85
 1,162,150 5.78 6.10 5.78 0 0 0
19/12/2016
5.78
 1,304,430 5.54 5.83 5.55 1,500,000 0 11.6
16/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.05 (Volume + 5%, Ratio=0.05)
16/12/2016
5.54
 2,641,600 5.28 5.55 5.28 761,400 0 5.8
15/12/2016
5.28
 1,196,540 5.32 5.32 5.28 0 0 0
14/12/2016
5.32
 743,800 5.28 5.34 5.28 0 0 0
13/12/2016
5.28
 1,322,940 5.41 5.41 5.28 0 0 0
12/12/2016
5.41
 1,019,010 5.52 5.52 5.35 100 0 0.0
09/12/2016
5.52
 1,674,020 5.41 5.53 5.41 0 0 0
08/12/2016
5.41
 1,216,260 5.28 5.42 5.28 0 0 0
07/12/2016
5.28
 1,270,900 5.49 5.49 5.28 50 0 0.0
06/12/2016
5.49
 4,007,250 5.69 5.69 5.49 90 5,000 -0.0
05/12/2016
5.69
 1,206,120 5.84 5.85 5.69 60 5,000 -0.0
02/12/2016
5.84
 576,960 5.93 5.93 5.84 0 0 0
01/12/2016
5.93
 2,241,550 5.84 6.01 5.83 100 260,060 -2.3
30/11/2016
5.84
 1,542,650 5.82 5.89 5.73 0 240,000 -2.0
29/11/2016
5.82
 2,084,540 5.90 5.97 5.80 800 0 0.0
28/11/2016
5.90
 1,409,940 6.08 6.15 5.90 0 0 0
25/11/2016
6.08
 1,079,840 6.17 6.19 6.08 20 0 0.0
24/11/2016
6.17
 1,238,360 6.23 6.24 6.17 0 0 0
23/11/2016
6.23
 1,582,290 6.21 6.26 6.19 0 0 0
22/11/2016
6.21
 1,288,160 6.17 6.28 6.17 0 0 0
21/11/2016
6.17
 2,057,530 6.35 6.41 6.17 0 500,000 -4.5
18/11/2016
6.35
 3,740,040 6.24 6.46 6.31 12,090 50,000 -0.4
17/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
16/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
15/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
14/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
11/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
10/11/2016
6.24
 2,205,816 6.24 6.24 6.17 0 0 0
09/11/2016
6.24
 1,917,375 6.24 6.24 5.83 1,200 0 0.0
08/11/2016
6.24
 1,525,846 6.31 6.38 6.17 13,900 10 0.1
07/11/2016
6.31
 2,989,086 6.04 6.31 6.04 64,300 0 0.6
04/11/2016
6.04
 1,152,232 6.11 6.11 5.97 300 1,200 -0.0
03/11/2016
6.11
 3,867,419 6.24 6.24 5.90 1,700 200 0.0
02/11/2016
6.24
 2,159,854 6.38 6.45 6.24 0 109,400 -1.0
01/11/2016
6.38
 1,051,365 6.45 6.52 6.38 0 0 0
31/10/2016
6.45
 1,077,030 6.45 6.59 6.38 0 0 0
28/10/2016
6.45
 877,210 6.52 6.59 6.45 0 0 0
27/10/2016
6.52
 2,353,401 6.45 6.66 6.45 0 500 -0.0
26/10/2016
6.45
 1,319,066 6.52 6.52 6.38 100 0 0.0
25/10/2016
6.52
 1,295,356 6.52 6.52 6.45 0 0 0
24/10/2016
6.52
 1,210,062 6.59 6.66 6.52 3,500 0 0.0
21/10/2016
6.59
 1,617,450 6.66 6.72 6.52 3,500 0 0.0
20/10/2016
6.66
 2,107,243 6.66 6.72 6.66 0 0 0
19/10/2016
6.66
 2,331,844 6.72 6.72 6.66 4,000 0 0.0
18/10/2016
6.72
 2,696,110 6.72 6.79 6.66 0 816,004 -8.0
17/10/2016
6.72
 3,883,227 6.72 6.79 6.66 0 2,020,000 -19.8
14/10/2016
6.72
 4,112,320 6.72 6.79 6.66 0 2,057,060 -20.2
13/10/2016
6.72
 2,308,286 6.66 6.79 6.59 1,300 85,000 -0.8
12/10/2016
6.66
 2,009,160 6.72 6.79 6.66 5,000 55,000 -0.5
11/10/2016
6.72
 1,428,676 6.79 6.79 6.66 300,000 0 2.9
10/10/2016
6.79
 2,280,058 6.86 6.93 6.79 0 0 0
07/10/2016
6.86
 7,675,352 6.72 7.00 6.79 505,000 123,200 3.8
06/10/2016
6.72
 3,090,578 6.72 6.79 6.72 1,000,000 0 9.8
05/10/2016
6.72
 2,720,709 6.59 6.72 6.59 0 10,000 -0.1
04/10/2016
6.59
 2,869,094 6.66 6.72 6.59 0 847,500 -8.2
03/10/2016
6.66
 1,324,900 6.66 6.79 6.66 0 0 0
30/09/2016
6.66
 929,030 6.72 6.72 6.66 0 0 0
29/09/2016
6.72
 1,713,936 6.72 6.79 6.72 0 0 0
28/09/2016
6.72
 1,665,201 6.79 6.86 6.72 0 0 0
27/09/2016
6.79
 2,830,047 6.72 6.86 6.72 0 0 0
26/09/2016
6.72
 1,927,598 6.72 6.79 6.66 0 0 0
23/09/2016
6.72
 1,397,760 6.79 6.86 6.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |