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)
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
22/09/2016
6.79
 2,722,418 6.72 6.93 6.72 100,000 100 1.0
21/09/2016
6.72
 2,777,530 6.79 6.79 6.66 0 2,309,400 -22.6
20/09/2016
6.79
 1,914,150 6.72 6.79 6.66 0 0 0
19/09/2016
6.72
 1,636,881 6.66 6.79 6.66 0 0 0
16/09/2016
6.66
 2,401,110 6.79 6.79 6.66 0 0 0
15/09/2016
6.79
 1,353,305 6.79 6.86 6.66 1,000 0 0.0
14/09/2016
6.79
 1,067,508 6.86 6.93 6.17 30,000 0 0.3
13/09/2016
6.86
 4,132,404 6.79 6.93 6.79 10,000 0 0.1
12/09/2016
6.79
 1,223,800 6.86 6.93 6.72 0 0 0
09/09/2016
6.86
 1,734,775 6.79 6.93 6.79 0 180,500 -1.8
08/09/2016
6.79
 4,116,570 6.93 6.93 6.79 0 2,976,200 -29.7
07/09/2016
6.93
 1,789,390 6.79 7.00 6.72 0 0 0
06/09/2016
6.79
 1,273,407 6.86 6.86 6.79 0 0 0
05/09/2016
6.86
 1,387,170 6.86 7.00 6.86 0 0 0
01/09/2016
6.86
 4,861,115 7.07 7.14 6.86 0 0 0
31/08/2016
7.07
 4,873,159 7.00 7.14 6.93 0 0 0
30/08/2016
7.00
 4,126,804 6.93 7.20 6.86 0 0 0
29/08/2016
6.93
 8,743,370 6.93 7.14 6.93 0 1,280,400 -13.1
26/08/2016
6.93
 4,026,831 6.79 7.00 6.79 2,000,000 1,100,000 9.0
25/08/2016
6.79
 3,977,802 6.72 6.93 6.72 0 600,300 -6.0
24/08/2016
6.72
 4,829,959 6.59 6.86 6.52 0 300 -0.0
23/08/2016
6.59
 787,674 6.45 6.59 6.52 0 0 0
22/08/2016
6.45
 1,994,151 6.45 6.66 6.38 0 0 0
19/08/2016
6.45
 461,426 6.52 6.59 6.45 0 0 0
18/08/2016
6.52
 2,293,541 6.52 6.59 6.38 700 40,000 -0.4
17/08/2016
6.52
 3,792,606 6.59 6.59 6.45 0 2,825,300 -26.8
16/08/2016
6.59
 2,208,243 6.72 6.79 6.59 0 100 -0.0
15/08/2016
6.72
 1,039,369 6.59 6.72 6.52 100 20,000 -0.2
12/08/2016
6.59
 1,788,465 6.66 6.72 6.52 100 0 0.0
11/08/2016
6.66
 3,537,096 6.45 6.72 6.38 100 24,000 -0.2
10/08/2016
6.45
 1,414,650 6.38 6.52 6.31 0 0 0
09/08/2016
6.38
 1,036,210 6.31 6.45 6.31 180,500 0 1.7
08/08/2016
6.31
 1,815,599 6.31 6.38 6.24 21,500 56 0.2
05/08/2016
6.31
 3,625,842 6.38 6.45 6.17 0 0 0
04/08/2016
6.38
 2,358,428 6.52 6.66 6.38 29,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |