CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.21
0.01
(0.19%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |