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)
04/05/2016
6.24
 1,745,256 6.31 6.31 6.17 0 0 0
29/04/2016
6.31
 699,490 6.24 6.38 6.24 332,400 0 3.1
28/04/2016
6.24
 3,245,000 6.24 6.45 6.24 320,500 0 2.9
27/04/2016
6.24
 1,256,858 6.45 6.45 6.24 0 3,600 -0.0
26/04/2016
6.45
 1,128,790 6.38 6.45 6.31 0 0 0
25/04/2016
6.38
 3,024,322 6.45 6.52 6.31 900 0 0.0
22/04/2016
6.45
 3,320,200 6.38 6.45 6.31 0 0 0
21/04/2016
6.38
 1,269,888 6.24 6.38 6.24 0 0 0
20/04/2016
6.24
 1,454,237 6.17 6.31 6.11 878,600 0 8.0
19/04/2016
6.17
 2,598,899 6.11 6.24 6.11 1,622,700 0 14.6
15/04/2016
6.11
 2,752,270 6.17 6.24 6.11 282,700 0 2.5
14/04/2016
6.17
 1,430,909 6.24 6.24 6.17 0 0 0
13/04/2016
6.24
 1,461,050 6.31 6.31 6.24 28,000 0 0.3
12/04/2016
6.31
 3,282,197 6.31 6.45 6.24 27 0 0.0
11/04/2016
6.31
 2,490,082 6.31 6.38 6.24 0 0 0
08/04/2016
6.31
 2,265,100 6.24 6.38 6.24 4,300 0 0.0
07/04/2016
6.24
 2,648,848 6.31 6.45 6.24 602,728 0 5.6
06/04/2016
6.31
 2,491,348 6.24 6.31 6.24 753,825 0 6.9
05/04/2016
6.24
 3,615,951 6.17 6.31 5.97 197,000 0 1.8
04/04/2016
6.17
 2,591,636 6.11 6.17 6.11 777,500 0 7.0
01/04/2016
6.11
 2,278,335 5.97 6.17 5.90 43,000 0 0.4
31/03/2016
5.97
 2,124,929 6.17 6.24 5.97 161,000 0 1.4
30/03/2016
6.17
 2,506,116 5.97 6.24 5.90 272,000 0 2.4
29/03/2016
5.97
 3,558,284 6.17 6.24 5.97 5,600 0 0.1
28/03/2016
6.17
 3,237,864 6.17 6.24 6.11 327,000 0 2.9
25/03/2016
6.17
 3,320,276 6.31 6.31 6.17 0 0 0
24/03/2016
6.31
 2,008,557 6.38 6.45 6.31 10 0 0.0
23/03/2016
6.38
 1,887,959 6.31 6.45 6.31 6,200 0 0.1
22/03/2016
6.31
 4,740,375 6.31 6.38 6.17 77,500 0 0.7
21/03/2016
6.31
 3,396,082 6.45 6.52 6.31 0 0 0
18/03/2016
6.45
 2,052,010 6.52 6.59 6.45 0 0 0
17/03/2016
6.52
 5,124,762 6.45 6.59 6.45 2,040,100 0 19.4
16/03/2016
6.45
 4,644,465 6.59 6.59 6.45 1,300 40,000 -0.4
15/03/2016
6.59
 4,298,143 6.66 6.72 6.52 0 0 0
14/03/2016
6.66
 4,122,515 6.59 6.72 6.59 0 44,000 -0.4
11/03/2016
6.59
 4,244,022 6.66 6.66 6.59 6,200 0 0.1
10/03/2016
6.66
 2,539,418 6.59 6.66 6.59 653,700 200 6.3
09/03/2016
6.59
 3,850,310 6.59 6.66 6.59 0 2,500 -0.0
08/03/2016
6.59
 3,537,327 6.66 6.72 6.59 100,000 0 1.0
07/03/2016
6.66
 7,244,973 6.79 6.86 6.66 1,400,000 2,200 13.8
04/03/2016
6.79
 3,092,473 6.72 6.86 6.72 0 15,500 -0.2
03/03/2016
6.72
 6,541,900 6.72 6.86 6.66 1,582,700 45,000 15.1
02/03/2016
6.72
 6,177,079 6.59 6.79 6.59 1,079,300 10,000 10.5
01/03/2016
6.59
 2,313,148 6.59 6.66 6.59 0 0 0
29/02/2016
6.59
 6,518,249 6.59 6.66 6.52 0 0 0
26/02/2016
6.59
 3,931,586 6.59 6.72 6.59 500,000 0 4.8
25/02/2016
6.59
 15,146,631 6.66 6.93 6.59 85,000 221,000 -1.3
24/02/2016
6.66
 10,471,809 6.52 6.79 6.45 0 500 -0.0
23/02/2016
6.52
 4,989,660 6.59 6.66 6.45 0 28,000 -0.3
22/02/2016
6.59
 5,847,405 6.52 6.72 6.52 0 0 0
19/02/2016
6.52
 4,992,210 6.59 6.66 6.52 2,500 600 0.0
18/02/2016
6.59
 4,442,983 6.66 6.72 6.59 0 800 -0.0
17/02/2016
6.66
 6,940,602 6.59 6.79 6.52 0 14,000 -0.1
16/02/2016
6.59
 4,810,750 6.31 6.66 6.31 40,000 0 0.4
15/02/2016
6.31
 3,154,141 6.38 6.45 6.24 0 0 0
05/02/2016
6.38
 1,784,254 6.31 6.38 6.24 176,600 0 1.6
04/02/2016
6.31
 1,863,310 6.31 6.38 5.69 0 0 0
03/02/2016
6.31
 5,032,345 6.24 6.38 6.11 0 5,000 -0.0
02/02/2016
6.24
 6,674,672 6.45 6.52 6.24 0 35,000 -0.3
01/02/2016
6.45
 5,967,612 6.38 7.00 6.38 20,000 0 0.2
29/01/2016
6.38
 5,174,349 6.38 6.45 6.31 50,800 0 0.5
28/01/2016
6.38
 12,265,984 6.04 6.59 5.97 250,000 20,000 2.2
27/01/2016
6.04
 5,241,067 5.83 6.04 5.90 0 0 0
26/01/2016
5.83
 4,845,000 5.90 5.97 5.76 0 0 0
25/01/2016
5.90
 5,104,699 5.76 6.04 5.76 42,000 0 0.4
22/01/2016
5.76
 3,533,156 5.69 5.83 5.69 0 0 0
21/01/2016
5.69
 2,165,592 5.76 5.83 5.63 0 0 0
20/01/2016
5.76
 2,557,028 5.83 5.90 5.69 64,000 0 0.5
19/01/2016
5.83
 2,024,063 5.63 5.83 5.63 0 0 0
18/01/2016
5.63
 4,065,877 5.83 5.83 5.56 0 0 0
15/01/2016
5.83
 5,640,858 5.83 5.90 5.76 118,600 0 1.0
14/01/2016
5.83
 6,277,876 5.76 5.97 5.63 0 0 0
13/01/2016
5.76
 1,320,962 5.83 5.90 5.69 0 0 0
12/01/2016
5.83
 2,355,458 5.63 5.83 5.63 0 0 0
11/01/2016
5.63
 1,519,954 5.69 5.76 5.63 0 0 0
08/01/2016
5.69
 1,895,392 5.76 5.76 5.63 22,000 0 0.2
07/01/2016
5.76
 4,170,046 5.97 5.97 5.76 0 15,000 -0.1
06/01/2016
5.97
 2,150,782 5.90 6.04 5.90 0 5,000 -0.0
05/01/2016
5.90
 2,481,608 5.97 5.97 5.90 0 0 0
04/01/2016
5.97
 2,823,187 5.97 6.04 5.90 0 10,000 -0.1
31/12/2015
5.97
 2,339,187 5.97 6.04 5.97 0 0 0
30/12/2015
5.97
 7,060,487 5.97 6.17 5.90 92,024 0 0.8
29/12/2015
5.97
 6,124,640 5.69 5.97 5.63 620,500 0 5.2
28/12/2015
5.69
 1,735,730 5.69 5.76 5.63 0 0 0
25/12/2015
5.69
 2,479,069 5.69 5.76 5.63 0 0 0
24/12/2015
5.69
 5,835,563 5.63 5.83 5.63 0 0 0
23/12/2015
5.63
 2,304,950 5.69 5.69 5.63 0 0 0
22/12/2015
5.69
 2,061,210 5.63 5.69 5.63 0 0 0
21/12/2015
5.63
 3,256,416 5.63 5.69 5.56 43,000 0 0.4
18/12/2015
5.63
 2,761,539 5.69 5.76 5.63 0 0 0
17/12/2015
5.69
 5,767,324 5.63 5.76 5.63 0 0 0
16/12/2015
5.63
 2,233,516 5.63 5.69 5.63 0 0 0
15/12/2015
5.63
 878,912 5.56 5.63 5.56 0 0 0
14/12/2015
5.56
 2,372,058 5.49 5.63 5.42 0 0 0
11/12/2015
5.49
 2,387,256 5.49 5.63 5.49 0 3,000 -0.0
10/12/2015
5.49
 2,881,071 5.56 5.63 5.49 0 5,000 -0.0
09/12/2015
5.56
 2,077,365 5.69 5.69 5.56 0 0 0
08/12/2015
5.69
 2,850,597 5.63 5.76 5.49 0 5,000 -0.0
07/12/2015
5.63
 1,672,287 5.69 5.69 5.63 0 10,000 -0.1
04/12/2015
5.69
 2,155,530 5.69 5.69 5.63 0 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |