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)
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
03/08/2016
6.52
 2,776,733 6.79 6.79 6.52 0 0 0
02/08/2016
6.79
 4,755,726 6.79 6.93 6.52 1,000,200 40,000 9.5
01/08/2016
6.79
 2,220,432 6.79 6.86 6.72 416,700 0 4.1
29/07/2016
6.79
 1,575,372 6.79 6.86 6.72 57,500 0 0.6
28/07/2016
6.79
 2,341,516 6.86 6.93 6.72 9,000 0 0.1
27/07/2016
6.86
 1,763,004 6.86 7.00 6.86 100,000 0 1
26/07/2016
6.86
 2,196,135 6.86 6.93 6.79 20,000 0 0.2
25/07/2016
6.86
 2,882,093 6.86 7.07 6.86 0 0 0
22/07/2016
6.86
 6,109,350 6.93 6.93 6.66 50,100 10 0.5
21/07/2016
6.93
 4,364,103 7.00 7.14 6.86 0 0 0
20/07/2016
7.00
 3,448,509 7.27 7.27 7.00 100,000 5,000 1.0
19/07/2016
7.27
 4,602,909 7.34 7.41 7.07 30,000 0 0.3
18/07/2016
7.34
 3,973,193 7.20 7.41 7.20 30,000 0 0.3
15/07/2016
7.20
 4,254,434 7.20 7.34 7.14 0 0 0
14/07/2016
7.20
 9,569,996 7.55 7.55 7.20 151,000 0 1.6
13/07/2016
7.55
 11,209,283 7.48 7.68 7.41 30,000 150,000 -1.3
12/07/2016
7.48
 8,252,493 7.14 7.48 7.07 0 0 0
11/07/2016
7.14
 20,815,395 7.55 7.82 7.07 40,000 0 0.4
08/07/2016
7.55
 9,484,346 7.55 7.68 7.41 900,000 0 10.0
07/07/2016
7.55
 12,875,455 7.34 7.75 7.20 300,000 100 3.3
06/07/2016
7.34
 10,953,149 6.86 7.55 6.79 10 50,100 -0.5
05/07/2016
6.86
 5,930,137 6.79 6.93 6.72 801,300 0 8.0
04/07/2016
6.79
 3,030,639 6.66 6.79 6.66 499,700 2,400 4.9
01/07/2016
6.66
 1,876,947 6.66 6.72 6.66 100 0 0.0
30/06/2016
6.66
 3,450,006 6.66 6.86 6.66 4,390,000 0 43.5
29/06/2016
6.66
 2,068,750 6.72 6.79 6.66 0 0 0
28/06/2016
6.72
 1,902,135 6.79 6.79 6.66 280,000 0 2.8
27/06/2016
6.79
 8,385,659 6.72 6.79 6.45 3,166,000 0 30.9
24/06/2016
6.72
 10,325,597 6.93 7.07 6.24 0 139,100 -1.4
23/06/2016
6.93
 9,334,925 6.86 7.00 6.72 0 289,100 -2.9
22/06/2016
6.86
 10,821,088 6.66 7.00 6.66 300,000 2,000 2.9
21/06/2016
6.66
 4,276,221 6.66 6.72 6.66 0 0 0
20/06/2016
6.66
 3,937,807 6.66 6.72 6.59 0 0 0
17/06/2016
6.66
 2,263,688 6.72 6.72 6.59 100 0 0.0
16/06/2016
6.72
 2,905,351 6.66 6.79 6.66 26,000 0 0.3
15/06/2016
6.66
 3,841,898 6.66 6.72 6.59 0 0 0
14/06/2016
6.66
 2,713,397 6.66 6.72 6.59 45,000 0 0.4
13/06/2016
6.66
 3,672,264 6.72 6.72 6.59 1,185,000 0 11.5
10/06/2016
6.72
 4,987,615 6.79 6.86 6.72 0 0 0
09/06/2016
6.79
 4,180,155 6.79 6.86 6.72 111,000 600 1.1
08/06/2016
6.79
 8,362,436 6.72 6.86 6.72 37,000 0 0.4
07/06/2016
6.72
 9,676,472 6.52 6.86 6.52 669,900 30 6.5
06/06/2016
6.52
 2,636,529 6.52 6.59 6.38 600 10,000 -0.1
03/06/2016
6.52
 5,122,082 6.59 6.72 6.45 0 20,000 -0.2
02/06/2016
6.59
 1,701,828 6.59 6.66 6.52 0 4,000 -0.0
01/06/2016
6.59
 4,436,324 6.45 6.59 6.45 55,000 50 0.5
31/05/2016
6.45
 8,218,693 6.38 6.59 6.38 30,000 2,000 0.3
30/05/2016
6.38
 3,914,098 6.17 6.45 6.24 0 3,150 -0.0
27/05/2016
6.17
 2,496,019 6.11 6.24 6.11 0 0 0
26/05/2016
6.11
 1,375,457 6.17 6.17 6.11 50 0 0.0
25/05/2016
6.17
 1,244,789 6.11 6.17 6.11 0 0 0
24/05/2016
6.11
 1,081,656 6.17 6.24 6.11 0 0 0
23/05/2016
6.17
 1,040,983 6.24 6.24 6.17 0 0 0
20/05/2016
6.24
 1,987,873 6.17 6.24 6.11 0 0 0
19/05/2016
6.17
 1,282,979 6.24 6.31 6.17 0 0 0
18/05/2016
6.24
 3,837,820 6.31 6.38 6.17 12,700 100 0.1
17/05/2016
6.31
 7,636,747 6.04 6.38 6.04 0 0 0
16/05/2016
6.04
 1,474,300 6.11 6.11 6.04 0 0 0
13/05/2016
6.11
 1,281,489 6.04 6.17 5.97 0 0 0
12/05/2016
6.04
 1,029,484 6.11 6.17 6.04 0 0 0
11/05/2016
6.11
 3,411,960 5.97 6.24 5.97 0 0 0
10/05/2016
5.97
 3,241,627 6.11 6.17 5.97 100 0 0.0
09/05/2016
6.11
 955,756 6.24 6.31 6.11 0 0 0
06/05/2016
6.24
 1,070,686 6.17 6.24 6.17 0 0 0
05/05/2016
6.17
 1,835,507 6.24 6.31 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |