CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.85
0.14
(2.45%)
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
(2026-02-11) 		-1.21 -17.54% 47,578,600 1,986,700 12.6
5.59
6.95
5.71
2 tháng
(2026-01-12) 		-1.80 -24.03% 107,367,400 2,167,400 14.0
5.59
7.52
5.71
3 tháng
(2025-12-15) 		-1.51 -20.97% 151,202,800 3,009,400 20.3
5.59
7.62
5.71
6 tháng
(2025-09-15) 		-3.30 -36.71% 572,814,900 2,491,300 18.2
5.59
10.20
5.71
12 tháng
(2025-03-18) 		-0.80 -12.33% 1,339,380,500 898,162 -4.4
5.07
10.40
5.71
24 tháng
(2024-03-25) 		-2.06 -26.58% 1,795,894,800 2,887,289 5.6
5.07
10.40
5.71
36 tháng
(2023-03-29) 		-1 -14.95% 2,953,803,200 2,970,121 5.2
5.07
10.40
5.71
60 tháng
(2021-04-08) 		-2.47 -30.25% 6,653,364,900 888,189 -41.8
3.86
24.26
5.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |