CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.22
0.02
(0.38%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |